Register for real-time alerts, custom portfolio, and market movers
SAIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 513.00 | 0.00 | 0.00% | 515.00 | 522.00 | 513.00 | 234,201 |
| May 09 2024 | 513.00 | 1.00 | 0.20% | 517.00 | 517.00 | 513.00 | 695,398 |
| May 08 2024 | 512.00 | -3.00 | -0.58% | 520.00 | 520.00 | 510.00 | 177,974 |
| May 07 2024 | 515.00 | 5.00 | 0.98% | 510.00 | 517.00 | 510.00 | 363,019 |
| May 03 2024 | 510.00 | 4.00 | 0.79% | 503.00 | 510.00 | 503.00 | 192,908 |
| May 02 2024 | 506.00 | 5.00 | 1.00% | 512.00 | 512.00 | 501.00 | 269,926 |
| May 01 2024 | 501.00 | -1.00 | -0.20% | 499.00 | 501.00 | 497.50 | 147,988 |
| Apr 30 2024 | 502.00 | -4.00 | -0.79% | 501.00 | 504.00 | 499.00 | 229,601 |
| Apr 29 2024 | 506.00 | 4.00 | 0.80% | 502.00 | 509.00 | 502.00 | 241,432 |
| Apr 26 2024 | 502.00 | 3.00 | 0.60% | 499.00 | 504.00 | 499.00 | 251,873 |
| Apr 25 2024 | 499.00 | -2.00 | -0.40% | 497.00 | 499.00 | 495.50 | 218,657 |
| Apr 24 2024 | 501.00 | 2.50 | 0.50% | 500.00 | 501.00 | 496.00 | 163,678 |
| Apr 23 2024 | 498.50 | 6.50 | 1.32% | 490.00 | 498.50 | 490.00 | 344,672 |
| Apr 22 2024 | 492.00 | 6.50 | 1.34% | 491.00 | 492.00 | 490.00 | 168,471 |
| Apr 19 2024 | 485.50 | -4.00 | -0.82% | 487.00 | 487.00 | 484.50 | 396,944 |
| Apr 18 2024 | 489.50 | 3.00 | 0.62% | 489.00 | 494.00 | 486.50 | 171,847 |
| Apr 17 2024 | 486.50 | -4.00 | -0.82% | 491.00 | 494.50 | 486.50 | 327,425 |
| Apr 16 2024 | 490.50 | -5.50 | -1.11% | 495.50 | 495.50 | 489.00 | 202,270 |
| Apr 15 2024 | 496.00 | -0.50 | -0.10% | 498.00 | 498.50 | 491.50 | 344,861 |
| Apr 12 2024 | 496.50 | 1.00 | 0.20% | 498.00 | 498.00 | 495.00 | 406,168 |
| Apr 11 2024 | 495.50 | -0.50 | -0.10% | 496.00 | 497.00 | 494.50 | 290,356 |
| Apr 10 2024 | 496.00 | 1.00 | 0.20% | 498.00 | 499.00 | 495.00 | 544,739 |
| Apr 09 2024 | 495.00 | -3.50 | -0.70% | 498.00 | 500.00 | 495.00 | 320,013 |
| Apr 08 2024 | 498.50 | -2.50 | -0.50% | 498.00 | 501.00 | 498.00 | 516,846 |
| Apr 05 2024 | 501.00 | -2.00 | -0.40% | 503.00 | 503.00 | 497.00 | 347,711 |
| Apr 04 2024 | 503.00 | 0.00 | 0.00% | 501.00 | 505.00 | 499.00 | 496,638 |
| Apr 03 2024 | 503.00 | -3.00 | -0.59% | 507.00 | 507.00 | 501.00 | 269,026 |
| Apr 02 2024 | 506.00 | 2.00 | 0.40% | 505.00 | 507.00 | 504.00 | 381,452 |
| Mar 28 2024 | 504.00 | 4.00 | 0.80% | 501.00 | 504.00 | 499.00 | 369,021 |
| Mar 27 2024 | 500.00 | -1.00 | -0.20% | 500.00 | 502.00 | 500.00 | 302,625 |
| Mar 26 2024 | 501.00 | 0.00 | 0.00% | 500.00 | 502.00 | 500.00 | 277,875 |
| Mar 25 2024 | 501.00 | -5.00 | -0.99% | 502.00 | 502.00 | 500.00 | 315,906 |
| Mar 22 2024 | 506.00 | 3.00 | 0.60% | 506.00 | 506.00 | 503.00 | 636,533 |
| Mar 21 2024 | 503.00 | 5.00 | 1.00% | 501.00 | 505.00 | 501.00 | 192,303 |
| Mar 20 2024 | 498.00 | -1.00 | -0.20% | 498.00 | 499.00 | 497.00 | 194,017 |
| Mar 19 2024 | 499.00 | 1.00 | 0.20% | 498.00 | 499.00 | 496.00 | 271,834 |
| Mar 18 2024 | 498.00 | 1.50 | 0.30% | 496.50 | 498.00 | 496.50 | 257,470 |
| Mar 15 2024 | 496.50 | -1.00 | -0.20% | 498.00 | 498.50 | 495.00 | 232,284 |
| Mar 14 2024 | 497.50 | -3.50 | -0.70% | 500.00 | 501.00 | 497.50 | 531,611 |
| Mar 13 2024 | 501.00 | 2.00 | 0.40% | 506.00 | 506.00 | 499.00 | 290,066 |
| Mar 12 2024 | 499.00 | 1.00 | 0.20% | 501.00 | 502.00 | 499.00 | 589,965 |
| Mar 11 2024 | 498.00 | -0.50 | -0.10% | 500.00 | 500.00 | 496.00 | 297,436 |
| Mar 08 2024 | 498.50 | 0.50 | 0.10% | 499.00 | 499.00 | 496.00 | 817,597 |
| Mar 07 2024 | 498.00 | -1.00 | -0.20% | 499.00 | 501.00 | 497.50 | 232,690 |
| Mar 06 2024 | 499.00 | 2.00 | 0.40% | 500.00 | 500.00 | 498.00 | 208,088 |
| Mar 05 2024 | 497.00 | -5.00 | -1.00% | 502.00 | 502.00 | 497.00 | 405,114 |
| Mar 04 2024 | 502.00 | -5.00 | -0.99% | 503.00 | 503.00 | 501.00 | 289,762 |
| Mar 01 2024 | 507.00 | 6.00 | 1.20% | 503.00 | 507.00 | 501.00 | 153,262 |
| Feb 29 2024 | 501.00 | 0.00 | 0.00% | 504.00 | 504.00 | 498.00 | 266,486 |
| Feb 28 2024 | 501.00 | -6.00 | -1.18% | 505.00 | 506.00 | 501.00 | 339,896 |
| Feb 27 2024 | 507.00 | 1.00 | 0.20% | 507.00 | 508.00 | 505.00 | 152,718 |
| Feb 26 2024 | 506.00 | 0.00 | 0.00% | 506.00 | 507.00 | 505.00 | 147,079 |
| Feb 23 2024 | 506.00 | -3.00 | -0.59% | 505.00 | 508.00 | 505.00 | 289,792 |
| Feb 22 2024 | 509.00 | 8.00 | 1.60% | 504.00 | 509.00 | 503.00 | 244,925 |
| Feb 21 2024 | 501.00 | -2.00 | -0.40% | 503.00 | 504.00 | 500.00 | 346,415 |
| Feb 20 2024 | 503.00 | 1.00 | 0.20% | 501.00 | 503.00 | 500.00 | 363,804 |
| Feb 19 2024 | 502.00 | -1.00 | -0.20% | 500.00 | 503.00 | 497.00 | 238,357 |
| Feb 16 2024 | 503.00 | 3.50 | 0.70% | 500.00 | 504.00 | 500.00 | 262,535 |
| Feb 15 2024 | 499.50 | -1.50 | -0.30% | 500.00 | 503.00 | 497.00 | 283,041 |
| Feb 14 2024 | 501.00 | 7.00 | 1.42% | 503.00 | 503.00 | 496.50 | 235,084 |
| Feb 13 2024 | 494.00 | -4.00 | -0.80% | 492.00 | 500.00 | 490.00 | 129,025 |
