Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 15.25 | -0.08 | -0.52% | 15.50 | 15.50 | 15.2101 | 484,485 |
| May 09 2024 | 15.33 | 0.36 | 2.40% | 15.16 | 15.41 | 15.06 | 562,030 |
| May 08 2024 | 14.97 | -0.13 | -0.86% | 14.95 | 15.1392 | 14.80 | 323,858 |
| May 07 2024 | 15.10 | -0.07 | -0.46% | 15.06 | 15.22 | 14.89 | 368,509 |
| May 06 2024 | 15.17 | 0.30 | 2.02% | 15.20 | 15.42 | 15.09 | 366,604 |
| May 03 2024 | 14.87 | -0.16 | -1.06% | 15.20 | 15.2199 | 14.72 | 426,314 |
| May 02 2024 | 15.03 | -0.13 | -0.86% | 15.04 | 15.17 | 14.85 | 411,511 |
| May 01 2024 | 15.16 | 0.16 | 1.07% | 15.10 | 15.49 | 14.93 | 532,500 |
| Apr 30 2024 | 15.00 | -1.00 | -6.25% | 15.52 | 15.70 | 14.99 | 554,858 |
| Apr 29 2024 | 16.00 | 0.11 | 0.69% | 15.99 | 16.37 | 15.75 | 638,901 |
| Apr 26 2024 | 15.89 | 0.32 | 2.06% | 15.79 | 15.90 | 15.4337 | 520,703 |
| Apr 25 2024 | 15.57 | 0.41 | 2.70% | 15.15 | 15.66 | 15.02 | 615,296 |
| Apr 24 2024 | 15.16 | 0.53 | 3.62% | 14.68 | 15.39 | 14.64 | 722,801 |
| Apr 23 2024 | 14.63 | 0.24 | 1.67% | 14.26 | 14.925 | 14.10 | 631,442 |
| Apr 22 2024 | 14.39 | -0.93 | -6.07% | 14.89 | 14.89 | 14.34 | 691,508 |
| Apr 19 2024 | 15.32 | 0.22 | 1.46% | 15.02 | 15.45 | 15.00 | 394,799 |
| Apr 18 2024 | 15.10 | -0.37 | -2.39% | 15.65 | 15.79 | 15.05 | 487,491 |
| Apr 17 2024 | 15.47 | 0.12 | 0.78% | 15.45 | 15.77 | 15.34 | 553,980 |
| Apr 16 2024 | 15.35 | 0.07 | 0.46% | 15.06 | 15.50 | 14.69 | 755,948 |
| Apr 15 2024 | 15.28 | -0.19 | -1.23% | 15.70 | 15.7325 | 15.18 | 682,806 |
| Apr 12 2024 | 15.47 | -0.85 | -5.21% | 16.58 | 16.71 | 15.37 | 1,076,867 |
| Apr 11 2024 | 16.32 | 0.30 | 1.87% | 16.11 | 16.32 | 15.89 | 523,803 |
| Apr 10 2024 | 16.02 | -0.07 | -0.44% | 15.59 | 16.3125 | 15.48 | 593,883 |
| Apr 09 2024 | 16.09 | 0.21 | 1.32% | 16.13 | 16.29 | 15.84 | 634,385 |
| Apr 08 2024 | 15.88 | -0.29 | -1.79% | 16.48 | 16.48 | 15.72 | 596,627 |
| Apr 05 2024 | 16.17 | 0.16 | 1.00% | 16.07 | 16.51 | 15.88 | 580,810 |
| Apr 04 2024 | 16.01 | -0.64 | -3.84% | 16.63 | 16.70 | 15.91 | 767,463 |
| Apr 03 2024 | 16.65 | 0.45 | 2.78% | 16.24 | 16.70 | 16.06 | 771,568 |
| Apr 02 2024 | 16.20 | 0.37 | 2.34% | 16.00 | 16.22 | 15.83 | 723,706 |
| Apr 01 2024 | 15.83 | 0.71 | 4.70% | 15.49 | 15.87 | 15.15 | 1,126,027 |
| Mar 28 2024 | 15.12 | 1.30 | 9.41% | 14.05 | 15.26 | 13.86 | 1,324,613 |
| Mar 27 2024 | 13.82 | 0.69 | 5.26% | 13.37 | 13.852 | 13.29 | 424,514 |
| Mar 26 2024 | 13.13 | -0.02 | -0.15% | 13.41 | 13.46 | 13.12 | 259,219 |
| Mar 25 2024 | 13.15 | -0.04 | -0.30% | 13.33 | 13.54 | 13.11 | 260,706 |
| Mar 22 2024 | 13.19 | -0.14 | -1.05% | 13.30 | 13.4399 | 13.16 | 216,431 |
| Mar 21 2024 | 13.33 | -0.08 | -0.60% | 13.72 | 13.85 | 13.27 | 439,259 |
| Mar 20 2024 | 13.41 | 0.69 | 5.42% | 12.65 | 13.58 | 12.58 | 501,467 |
| Mar 19 2024 | 12.72 | -0.32 | -2.45% | 12.94 | 13.11 | 12.65 | 454,053 |
| Mar 18 2024 | 13.04 | -0.38 | -2.83% | 13.42 | 13.48 | 13.02 | 420,185 |
| Mar 15 2024 | 13.42 | 0.09 | 0.68% | 13.37 | 13.5618 | 13.25 | 723,125 |
| Mar 14 2024 | 13.33 | -0.30 | -2.20% | 13.42 | 13.54 | 13.20 | 394,698 |
| Mar 13 2024 | 13.63 | 0.15 | 1.11% | 13.51 | 13.76 | 13.43 | 447,991 |
| Mar 12 2024 | 13.48 | -0.26 | -1.89% | 13.60 | 13.62 | 13.25 | 363,843 |
| Mar 11 2024 | 13.74 | 0.16 | 1.18% | 13.56 | 13.8898 | 13.50 | 437,589 |
| Mar 08 2024 | 13.58 | -0.14 | -1.02% | 13.86 | 14.15 | 13.56 | 702,011 |
| Mar 07 2024 | 13.72 | 0.72 | 5.54% | 13.30 | 13.74 | 13.10 | 890,791 |
| Mar 06 2024 | 13.00 | 0.51 | 4.08% | 12.61 | 13.14 | 12.60 | 574,796 |
| Mar 05 2024 | 12.49 | 0.04 | 0.32% | 12.64 | 12.73 | 12.38 | 574,176 |
| Mar 04 2024 | 12.45 | 0.73 | 6.23% | 11.97 | 12.45 | 11.80 | 681,928 |
| Mar 01 2024 | 11.72 | 0.39 | 3.44% | 11.50 | 11.8198 | 11.26 | 405,889 |
| Feb 29 2024 | 11.33 | 0.18 | 1.61% | 11.38 | 11.51 | 11.25 | 321,385 |
| Feb 28 2024 | 11.15 | -0.52 | -4.46% | 11.58 | 11.58 | 11.11 | 389,389 |
| Feb 27 2024 | 11.67 | -0.04 | -0.34% | 11.71 | 11.825 | 11.65 | 308,905 |
| Feb 26 2024 | 11.71 | -0.03 | -0.26% | 11.59 | 11.72 | 11.46 | 290,048 |
| Feb 23 2024 | 11.74 | 0.17 | 1.47% | 11.64 | 11.79 | 11.523 | 438,275 |
| Feb 22 2024 | 11.57 | -0.22 | -1.87% | 11.81 | 11.83 | 11.505 | 529,053 |
| Feb 21 2024 | 11.79 | 0.20 | 1.73% | 11.70 | 11.83 | 11.52 | 646,431 |
| Feb 20 2024 | 11.59 | 0.41 | 3.67% | 11.27 | 11.6099 | 11.27 | 809,808 |
| Feb 16 2024 | 11.18 | -0.09 | -0.80% | 11.32 | 11.39 | 11.06 | 860,426 |
| Feb 15 2024 | 11.27 | 1.82 | 19.26% | 10.05 | 11.335 | 10.01 | 2,330,996 |
| Feb 14 2024 | 9.45 | 0.02 | 0.21% | 9.50 | 9.50 | 9.31 | 472,982 |
| Feb 13 2024 | 9.43 | -0.64 | -6.36% | 9.89 | 9.89 | 9.37 | 681,899 |
| Feb 12 2024 | 10.07 | 0.14 | 1.41% | 9.90 | 10.155 | 9.85 | 301,769 |
