U.S. markets closed

SAS AB (publ) (SASDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4831+0.0055 (+1.14%)
At close: 3:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20210.48300.48300.48300.48300.4830800
Jul 29, 20210.47800.47800.47800.47800.4780-
Jul 28, 20210.47800.47800.47800.47800.4780-
Jul 27, 20210.47800.47800.47800.47800.4780-
Jul 26, 20210.47800.47800.47800.47800.4780-
Jul 23, 20210.45700.47800.45700.47800.47802,800
Jul 22, 20210.47500.48600.47500.48600.48601,000
Jul 21, 20210.46400.47600.46400.47600.4760800
Jul 20, 20210.45600.45600.45600.45600.45601,000
Jul 19, 20210.46300.46600.45500.46000.460037,800
Jul 16, 20210.49100.49100.47100.47800.478057,800
Jul 15, 20210.49500.49500.48400.48400.484030,000
Jul 14, 20210.46200.50400.46200.50000.500062,800
Jul 13, 20210.46700.46700.46700.46700.4670200
Jul 12, 20210.46700.51200.46700.48900.48902,800
Jul 09, 20210.51600.51600.49400.49500.49507,800
Jul 08, 20210.48200.48200.48200.48200.4820-
Jul 07, 20210.48200.48200.48200.48200.4820-
Jul 06, 20210.48200.48200.48200.48200.48202,300
Jul 02, 20210.48500.48500.48500.48500.4850-
Jul 01, 20210.48500.48500.48500.48500.4850800
Jun 30, 20210.48500.49900.48500.48500.48507,800
Jun 29, 20210.48800.48800.48800.48800.4880400
Jun 28, 20210.47500.51200.46700.51200.512019,000
Jun 25, 20210.49300.49300.49300.49300.4930-
Jun 24, 20210.47600.49300.47600.49300.4930800
Jun 23, 20210.50000.50000.50000.50000.5000-
Jun 22, 20210.45000.50000.44000.50000.500050,100
Jun 21, 20210.50600.50600.50600.50600.5060200
Jun 18, 20210.47900.47900.47900.47900.4790-
Jun 17, 20210.45800.47900.45800.47900.4790800
Jun 16, 20210.51600.51600.51600.51600.5160-
Jun 15, 20210.53800.53800.51600.51600.51601,000
Jun 14, 20210.50000.50000.50000.50000.5000-
Jun 11, 20210.50000.51400.50000.50000.500047,200
Jun 10, 20210.51200.51900.50500.51900.51904,800
Jun 09, 20210.52000.54000.52000.52500.525026,100
Jun 08, 20210.51300.51300.51300.51300.51303,400
Jun 07, 20210.46500.48900.45600.48900.489027,800
Jun 04, 20210.44700.48000.44700.47800.478047,800
Jun 03, 20210.47000.47000.47000.47000.4700800
Jun 02, 20210.46400.46400.46400.46400.4640300
Jun 01, 20210.48200.48200.48200.48200.4820300
May 28, 20210.46500.47500.46200.47500.475019,500
May 27, 20210.46500.46500.46500.46500.4650-
May 26, 20210.46500.46500.46500.46500.4650-
May 25, 20210.48600.48600.46500.46500.46508,800
May 24, 20210.50700.50700.50700.50700.50702,400
May 21, 20210.48500.48500.48500.48500.4850800
May 20, 20210.46200.48600.46200.48600.48602,800
May 19, 20210.50300.50300.50300.50300.5030300
May 18, 20210.48800.51000.48800.51000.51002,800
May 17, 20210.48700.48700.48400.48400.484038,900
May 14, 20210.48500.48500.48500.48500.48505,100
May 13, 20210.49000.49000.48700.48700.487013,100
May 12, 20210.47800.48000.47800.48000.48005,600
May 11, 20210.48900.48900.47800.47800.47805,400
May 10, 20210.48000.49900.48000.49900.49908,800
May 07, 20210.45000.45000.45000.45000.4500-
May 06, 20210.45000.45000.45000.45000.4500-
May 05, 20210.45000.45000.45000.45000.4500800
May 04, 20210.48600.48600.48600.48600.4860-
May 03, 20210.48100.48600.46900.48600.4860900
Apr 30, 20210.49000.49000.49000.49000.4900-
Apr 29, 20210.50500.50500.46400.49000.490028,200
Apr 28, 20210.48400.50000.46900.46900.46906,600
Apr 27, 20210.47400.47400.47400.47400.4740-
Apr 26, 20210.49000.49000.47400.47400.47405,500
Apr 23, 20210.46000.46000.46000.46000.4600-
Apr 22, 20210.46000.46000.46000.46000.46001,000
Apr 21, 20210.45100.45100.45100.45100.4510-
Apr 20, 20210.45100.45100.45100.45100.4510400
Apr 19, 20210.48200.50100.48200.50100.50102,500
Apr 16, 20210.45000.45000.45000.45000.4500-
Apr 15, 20210.45000.45000.45000.45000.4500-
Apr 14, 20210.45000.45000.45000.45000.4500-
Apr 13, 20210.45000.45000.45000.45000.45002,000
Apr 12, 20210.47000.47000.46000.46000.460031,000
Apr 09, 20210.47000.47000.47000.47000.47002,600
Apr 08, 20210.47500.47500.47500.47500.4750-
Apr 07, 20210.48000.48000.45000.47500.475082,000
Apr 06, 20210.50100.50100.50000.50000.500015,100
Apr 05, 20210.49000.50000.48000.49300.4930106,500
Apr 01, 20210.48300.48300.48300.48300.483020,000
Mar 31, 20210.50000.50000.47000.47200.4720100,800
Mar 30, 20210.46000.47000.46000.47000.4700155,600
Mar 29, 20210.45300.45300.43200.45000.4500143,800
Mar 26, 20210.40500.40500.40500.40500.4050-
Mar 25, 20210.43500.43500.40500.40500.4050432,100
Mar 24, 20210.42500.44500.42500.43500.4350467,000
Mar 23, 20210.43000.43000.40000.41800.4180262,800
Mar 22, 20210.46000.46900.44300.45900.4590904,200
Mar 19, 20210.49000.49000.44000.45000.45009,700
Mar 18, 20210.49800.49800.47000.48500.4850294,700
Mar 17, 20210.48300.48300.47000.47400.474059,100
Mar 16, 20210.49500.49500.41700.47700.4770159,200
Mar 15, 20210.49500.53300.45500.50200.5020343,900
Mar 12, 20210.49500.50000.47000.50000.5000404,000
Mar 11, 20210.45000.58000.45000.58000.5800154,700
Mar 10, 20210.47100.48500.45800.47500.475061,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...