Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sas Ab ADR (OP: SASDY )

0.1000 UNCHANGED
Last Price Updated: 11:44 AM EDT, May 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.4900 0.4900 0.4900 2 +0.00(+0.00%)
Apr 29, 2021 0.5050 0.5050 0.4642 0.4900 28,200 +0.02(+4.50%)
Apr 28, 2021 0.4840 0.5000 0.4689 0.4689 6,577 -0.01(-1.14%)
Apr 26, 2021 0.4743 0.4743 0.4743 0 +0.01(+3.11%)
Apr 22, 2021 0.4600 0.4600 0.4600 0 +0.01(+1.93%)
Apr 20, 2021 0.4513 0.4513 0.4513 0 -0.05(-9.96%)
Apr 19, 2021 0.5012 0.5012 0.4817 0.5012 2,500 +0.05(+11.38%)
Apr 15, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 13, 2021 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Apr 12, 2021 0.4700 0.4700 0.4600 0.4600 31,000 -0.01(-2.13%)
Apr 09, 2021 0.4700 0.4700 0.4700 0.4700 2,600 -0.01(-1.05%)
Apr 08, 2021 0.4750 0.4750 0.4750 43 +0.00(+0.00%)
Apr 07, 2021 0.4800 0.4800 0.4500 0.4750 81,980 -0.03(-5.00%)
Apr 06, 2021 0.5010 0.5010 0.5000 0.5000 15,134 +0.01(+1.52%)
Apr 05, 2021 0.4900 0.5000 0.4800 0.4925 106,511 +0.01(+2.07%)
Apr 01, 2021 0.4825 0.4825 0.4825 0.4825 20,000 +0.01(+2.22%)
Mar 31, 2021 0.5000 0.5000 0.4700 0.4720 100,775 +0.00(+0.43%)
Mar 30, 2021 0.4600 0.4700 0.4600 0.4700 155,625 +0.02(+4.44%)
Mar 29, 2021 0.4534 0.4534 0.4322 0.4500 143,781 +0.04(+11.11%)
Mar 25, 2021 0.4050 0.4050 0.4050 0 -0.03(-6.90%)
Mar 24, 2021 0.4250 0.4450 0.4250 0.4350 466,977 +0.02(+4.07%)
Mar 23, 2021 0.4300 0.4300 0.4000 0.4180 262,777 -0.04(-8.93%)
Mar 22, 2021 0.4600 0.4690 0.4430 0.4590 904,206 +0.01(+2.00%)
Mar 19, 2021 0.4500 0.4895 0.4400 0.4500 9,600 -0.03(-7.22%)
Mar 18, 2021 0.4980 0.4980 0.4700 0.4850 294,695 +0.01(+2.32%)
Mar 17, 2021 0.4825 0.4825 0.4695 0.4740 59,132 -0.00(-0.67%)
Mar 16, 2021 0.4950 0.4950 0.4170 0.4772 159,151 -0.03(-5.03%)
Mar 15, 2021 0.4950 0.5325 0.4550 0.5025 343,890 +0.00(+0.50%)
Mar 12, 2021 0.4950 0.5000 0.4700 0.5000 403,900 -0.08(-13.79%)
Mar 11, 2021 0.4500 0.5800 0.4500 0.5800 154,650 +0.10(+22.11%)
Mar 10, 2021 0.4710 0.4850 0.4575 0.4750 61,077 +0.00(+0.53%)
Mar 09, 2021 0.5000 0.5000 0.4300 0.4725 110,994 -0.07(-12.17%)
Mar 08, 2021 0.4950 0.5380 0.4700 0.5380 18,462 +0.08(+18.24%)
Mar 05, 2021 0.4650 0.4650 0.4550 0.4550 1,400 +0.04(+9.11%)
Mar 04, 2021 0.4900 0.4900 0.4170 0.4170 850 -0.07(-14.02%)
Mar 03, 2021 0.4300 0.4850 0.4300 0.4850 25,554 +0.07(+15.48%)
Mar 02, 2021 0.4200 0.4200 0.4200 0.4200 4,000 -0.04(-9.19%)
Mar 01, 2021 0.4650 0.4650 0.4625 0.4625 10,000 +0.02(+3.93%)
Feb 26, 2021 0.4650 0.4650 0.4300 0.4450 12,500 -0.02(-4.30%)
Feb 25, 2021 0.4650 0.4650 0.4650 0.4650 6,325 +0.04(+8.14%)
Feb 24, 2021 0.4300 0.4300 0.4300 0.4300 100 -0.02(-4.97%)
Feb 23, 2021 0.4300 0.4550 0.4300 0.4525 2,492 +0.00(+0.56%)
Feb 22, 2021 0.4700 0.4700 0.4500 0.4500 14,515 -0.03(-6.33%)
Feb 19, 2021 0.4400 0.4804 0.4400 0.4804 5,000 +0.05(+10.44%)
Feb 18, 2021 0.4200 0.4350 0.4175 0.4350 54,600 +0.02(+3.57%)
Feb 17, 2021 0.4175 0.4350 0.4175 0.4200 10,173 +0.01(+3.70%)
Feb 16, 2021 0.4300 0.4300 0.4050 0.4050 2,300 -0.02(-4.71%)
Feb 12, 2021 0.4245 0.4250 0.4245 0.4250 61,700 +0.01(+1.19%)
Feb 11, 2021 0.4050 0.4200 0.4050 0.4200 7,294 +0.01(+3.70%)
Feb 09, 2021 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Feb 08, 2021 0.4050 0.4300 0.4050 0.4050 5,300 -0.00(-1.22%)
Feb 05, 2021 0.4050 0.4100 0.4050 0.4100 4,100 +0.02(+5.07%)
Feb 04, 2021 0.3902 0.3902 0.3902 10 +0.00(+0.00%)
Feb 03, 2021 0.3902 0.3902 0.3902 0.3902 30,000 +0.01(+2.68%)
Feb 02, 2021 0.4350 0.4350 0.3800 0.3800 3,300 -0.04(-9.52%)
Feb 01, 2021 0.4200 0.4200 0.4200 0.4200 180 +0.01(+2.44%)
Jan 28, 2021 0.4100 0.4100 0.4100 0 +0.01(+1.26%)
Jan 27, 2021 0.3750 0.4100 0.3750 0.4049 9,996 +0.00(+0.60%)
Jan 26, 2021 0.3900 0.4025 0.3900 0.4025 3,500 +0.00(+0.63%)
Jan 25, 2021 0.4000 0.4000 0.4000 0.4000 100 +0.01(+1.27%)
Jan 22, 2021 0.4200 0.4200 0.3950 0.3950 1,100 -0.01(-1.25%)
Jan 19, 2021 0.4000 0.4000 0.4000 0 +0.01(+2.93%)
Jan 14, 2021 0.3886 0.3886 0.3886 0 +0.01(+3.63%)
Jan 13, 2021 0.4300 0.4300 0.3750 0.3750 10,679 -0.03(-6.25%)
Jan 12, 2021 0.4200 0.4200 0.4000 0.4000 20,445 -0.01(-3.61%)
Jan 11, 2021 0.4300 0.4300 0.4000 0.4150 28,708 -0.01(-2.92%)
Jan 08, 2021 0.4500 0.4500 0.4250 0.4275 20,000 +0.01(+1.79%)
Jan 07, 2021 0.4000 0.4200 0.4000 0.4200 10,091 +0.00(+0.60%)
Jan 06, 2021 0.4400 0.4400 0.4175 0.4175 19,326 -0.03(-7.22%)
Jan 04, 2021 0.4500 0.4500 0.4500 0 -0.02(-5.26%)
Dec 30, 2020 0.4750 0.4750 0.4750 0 +0.05(+12.83%)
Dec 29, 2020 0.4205 0.4210 0.4205 0.4210 6,017 -0.05(-10.43%)
Dec 28, 2020 0.4700 0.4700 0.4365 0.4700 20,255 +0.08(+21.29%)
Dec 24, 2020 0.3875 0.3875 0.3875 0.3875 100 -0.01(-1.90%)
Dec 23, 2020 0.3950 0.3950 0.3950 0.3950 8,040 +0.02(+5.33%)
Dec 22, 2020 0.3850 0.3850 0.3750 0.3750 45,300 +0.01(+1.35%)
Dec 21, 2020 0.3800 0.3950 0.3700 0.3700 35,854 -0.03(-6.33%)
Dec 18, 2020 0.3950 0.3950 0.3950 0.3950 3,500 +0.04(+11.27%)
Dec 17, 2020 0.3900 0.4669 0.3550 0.3550 7,799 -0.03(-6.58%)
Dec 16, 2020 0.3800 0.3800 0.3625 0.3800 8,947 +0.04(+11.76%)
Dec 15, 2020 0.3600 0.3600 0.3290 0.3400 36,170 -0.13(-28.42%)
Dec 14, 2020 0.4903 0.4903 0.4500 0.4750 62,500 -0.03(-5.21%)
Dec 10, 2020 0.5011 0.5011 0.5011 0 +0.11(+28.45%)
Dec 09, 2020 0.4200 0.4200 0.3900 0.3901 9,505 -0.01(-2.48%)
Dec 08, 2020 0.4000 0.4000 0.4000 0.4000 8,173 +0.01(+2.56%)
Dec 07, 2020 0.4200 0.5000 0.3568 0.3900 7,400 -0.11(-22.00%)
Dec 03, 2020 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Dec 02, 2020 0.6950 0.6950 0.5400 0.5500 10,491 -0.03(-5.17%)
Dec 01, 2020 0.5500 0.5800 0.5500 0.5800 16,928 +0.06(+11.54%)
Nov 30, 2020 0.5200 0.5200 0.5200 0.5200 1,520 -0.02(-3.70%)
Nov 27, 2020 0.5600 0.7000 0.4150 0.5400 7,200 -0.02(-2.70%)
Nov 25, 2020 0.6400 0.6500 0.5550 0.5550 3,900 -0.14(-20.14%)
Nov 24, 2020 0.6000 0.6950 0.5565 0.6950 3,603 +0.06(+10.32%)
Nov 20, 2020 0.6300 0.6300 0.6300 0 -0.00(-0.77%)
Nov 18, 2020 0.6349 0.6349 0.6349 0 -0.06(-9.13%)
Nov 17, 2020 0.6900 0.6987 0.4000 0.6987 7,170 +0.01(+1.26%)
Nov 16, 2020 0.5014 0.7277 0.5014 0.6900 8,020 +0.32(+86.49%)
Nov 13, 2020 0.3800 0.3800 0.3700 0.3700 9,100 +0.01(+2.78%)
Nov 12, 2020 0.3600 0.3600 0.3600 0.3600 3,013 +0.00(+0.00%)
Nov 11, 2020 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.70%)
Nov 10, 2020 0.2883 0.3575 0.2883 0.3575 2,201 +0.09(+33.30%)
Nov 09, 2020 0.2000 0.2682 0.1883 0.2682 20,560 +0.09(+52.21%)
Nov 05, 2020 0.1762 0.1762 0.1762 0 -0.02(-11.90%)
Nov 04, 2020 0.1830 0.2399 0.1780 0.2000 6,720 -0.13(-39.02%)
Nov 03, 2020 0.3999 0.3999 0.2000 0.3280 6,500 -0.52(-61.41%)
Nov 02, 2020 1.000 1.000 0.8500 0.8500 10,100 -0.15(-14.62%)
Oct 30, 2020 0.9955 0.9955 0.9955 0.9955 100 -0.40(-28.89%)
Oct 28, 2020 1.400 1.400 1.400 0 -0.20(-12.50%)
Oct 27, 2020 1.700 1.700 1.600 1.600 660 -0.10(-5.88%)
Oct 26, 2020 1.710 1.710 1.700 1.700 6,870 -0.55(-24.44%)
Oct 23, 2020 2.250 2.250 2.250 2.250 200 +0.55(+32.35%)
Oct 22, 2020 1.700 1.700 1.700 1.700 1,800 +0.20(+13.33%)
Oct 21, 2020 1.420 1.500 1.420 1.500 3,339 +0.10(+7.14%)
Oct 16, 2020 1.400 1.400 1.400 0 -0.90(-39.13%)
Oct 14, 2020 2.300 2.300 2.300 0 +0.60(+35.29%)
Oct 13, 2020 1.700 1.700 1.700 1.700 790 +0.65(+61.90%)
Oct 12, 2020 1.050 1.050 1.050 1.050 180 -0.06(-5.41%)
Oct 09, 2020 1.050 1.110 1.050 1.110 400 -0.11(-9.02%)
Oct 08, 2020 1.050 1.220 1.050 1.220 500 -0.14(-10.29%)
Oct 07, 2020 1.360 1.360 1.360 1.360 300 +0.06(+4.62%)
Oct 06, 2020 1.300 2.500 1.300 1.300 800 -0.15(-10.34%)
Oct 05, 2020 1.450 1.450 1.450 1.450 200 -0.30(-17.14%)
Oct 02, 2020 0.9901 1.750 0.9901 1.750 2,400 -0.75(-30.00%)
Oct 01, 2020 2.450 2.500 1.805 2.500 1,300 +0.05(+2.04%)
Sep 29, 2020 2.450 2.450 2.450 0 +0.98(+66.67%)
Sep 28, 2020 1.470 1.470 1.470 1.470 313 +0.02(+1.38%)
Sep 25, 2020 1.450 1.450 1.450 1.450 300 -0.03(-2.03%)
Sep 21, 2020 1.480 1.480 1.480 0 -0.03(-1.99%)
Sep 17, 2020 1.510 1.510 1.510 0 -0.01(-0.66%)
Sep 16, 2020 1.520 1.520 1.520 1.520 313 -0.05(-3.18%)
Sep 03, 2020 1.570 1.570 1.570 0 +0.00(+0.00%)
Aug 25, 2020 1.570 1.570 1.570 0 +0.24(+18.05%)
Aug 19, 2020 1.330 1.330 1.330 0 -0.40(-23.13%)
Aug 18, 2020 1.730 1.730 1.730 53 +0.00(+0.00%)
Aug 07, 2020 1.730 1.730 1.730 0 +0.00(+0.00%)
Jul 27, 2020 1.730 1.730 1.730 0 -0.03(-1.70%)
Jul 22, 2020 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 10, 2020 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 08, 2020 1.760 1.760 1.760 0 +0.00(+0.00%)
Jul 07, 2020 1.760 1.760 1.760 1.760 200 -0.20(-10.20%)
Jul 02, 2020 1.960 1.960 1.960 0 +0.00(+0.00%)
Jun 25, 2020 1.960 1.960 1.960 0 +0.00(+0.00%)
Jun 19, 2020 1.960 1.960 1.960 0 -0.08(-3.92%)
Jun 17, 2020 2.040 2.040 2.040 0 +0.18(+9.68%)
Jun 16, 2020 1.860 1.860 1.810 1.860 410 -0.31(-14.48%)
Jun 09, 2020 2.175 2.175 2.175 0 +0.00(+0.00%)
Jun 08, 2020 2.200 2.210 2.175 2.175 1,480 -0.57(-20.62%)
Jun 05, 2020 2.440 2.740 2.440 2.740 1,000 +0.53(+23.98%)
Jun 04, 2020 2.210 2.210 2.210 2.210 100 +0.12(+5.74%)
May 28, 2020 2.090 2.090 2.090 0 -0.28(-11.81%)
May 27, 2020 2.370 2.370 2.370 2.370 1,050 +0.69(+41.07%)
May 19, 2020 1.680 1.680 1.680 0 -0.13(-7.18%)
May 07, 2020 1.810 1.810 1.810 0 -0.05(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.