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 29, 2022 0.1900 0 -0.01(-5.00%)
Apr 28, 2022 0.2000 0.2000 0.2000 0.2000 500 -0.04(-16.53%)
Apr 01, 2022 0.2396 0 -0.00(-0.17%)
Mar 31, 2022 0.2400 0.2400 0.2400 0.2400 2,500 -0.02(-6.98%)
Mar 29, 2022 0.2580 0 +0.03(+14.06%)
Mar 28, 2022 0.2262 0.2262 0.2262 0.2262 850 +0.01(+6.95%)
Mar 23, 2022 0.2115 0 +0.02(+7.91%)
Mar 22, 2022 0.1960 0.1960 0.1960 0.1960 1,000 -0.02(-7.33%)
Mar 18, 2022 0.2115 0 -0.01(-2.53%)
Mar 16, 2022 0.2170 0 +0.01(+4.33%)
Mar 14, 2022 0.2080 0 +0.02(+9.47%)
Mar 11, 2022 0.1900 0.1900 0.1900 0.1900 100 +0.00(+1.50%)
Mar 10, 2022 0.1700 0.1872 0.1700 0.1872 625 +0.01(+5.70%)
Mar 09, 2022 0.1771 0.1771 0.1771 0.1771 1,000 +0.01(+5.73%)
Mar 08, 2022 0.1675 0.1675 0.1675 0.1675 1,000 -0.02(-9.46%)
Mar 04, 2022 0.1850 64 +0.01(+2.78%)
Mar 03, 2022 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-5.26%)
Mar 02, 2022 0.1700 0.1900 0.1700 0.1900 70,605 +0.02(+10.14%)
Mar 01, 2022 0.1886 0.1886 0.1718 0.1725 6,100 -0.04(-19.69%)
Feb 28, 2022 0.2148 0.2148 0.2148 0.2148 50,000 +0.01(+7.40%)
Feb 25, 2022 0.2150 0.2000 0.1950 0.2000 14,235 -0.01(-3.85%)
Feb 24, 2022 0.1548 0.2080 0.1548 0.2080 25,210 -0.02(-7.96%)
Feb 22, 2022 0.2260 0 -0.04(-15.04%)
Feb 17, 2022 0.2660 0 +0.00(+0.11%)
Feb 16, 2022 0.2657 0.2657 0.2657 0.2657 600 -0.06(-19.48%)
Feb 03, 2022 0.3300 0 -0.04(-11.72%)
Feb 01, 2022 0.3738 0 +0.09(+31.16%)
Jan 28, 2022 0.2850 0 -0.00(-1.04%)
Jan 25, 2022 0.2880 0 -0.02(-5.57%)
Jan 24, 2022 0.2940 0.3050 0.2940 0.3050 44,249 -0.01(-2.93%)
Jan 21, 2022 0.3142 0.3142 0.3142 0.3142 10,221 +0.00(+0.32%)
Jan 19, 2022 0.3132 0 +0.00(+0.16%)
Jan 18, 2022 0.3150 0.3150 0.3064 0.3127 26,159 -0.01(-3.25%)
Jan 14, 2022 0.3232 0 +0.01(+3.42%)
Jan 07, 2022 0.3125 0 -0.02(-7.13%)
Jan 06, 2022 0.3365 0.3365 0.3365 0.3365 200 +0.00(+0.48%)
Jan 04, 2022 0.3349 0.3349 0.3349 0 +0.05(+16.61%)
Jan 03, 2022 0.2872 0.2872 0.2872 0.2872 1,955 -0.00(-0.42%)
Dec 31, 2021 0.2884 0.2884 0.2884 0.2884 7,269 -0.00(-0.48%)
Dec 29, 2021 0.2898 0.2898 0.2898 0 +0.02(+7.33%)
Dec 27, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 23, 2021 0.2835 0.2835 0.2700 0.2700 2,140 -0.01(-5.26%)
Dec 21, 2021 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
Dec 17, 2021 0.2750 0.2750 0.2750 0 +0.01(+3.89%)
Dec 14, 2021 0.2647 0.2647 0.2647 0 -0.01(-3.78%)
Dec 13, 2021 0.2751 0.2751 0.2751 0.2751 2,000 +0.00(+0.04%)
Dec 10, 2021 0.2750 0.2750 0.2750 0.2750 9,510 -0.01(-1.79%)
Dec 08, 2021 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 07, 2021 0.2900 0.2900 0.2900 0.2900 7,200 +0.00(+0.35%)
Dec 06, 2021 0.2876 0.2890 0.2842 0.2890 13,855 +0.02(+9.06%)
Dec 03, 2021 0.2650 0.2650 0.2650 0.2650 4,754 -0.00(-1.49%)
Dec 02, 2021 0.2600 0.2690 0.2600 0.2690 23,518 -0.00(-0.37%)
Dec 01, 2021 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+3.85%)
Nov 30, 2021 0.2792 0.2792 0.2696 0.2600 8,177 -0.03(-10.34%)
Nov 29, 2021 0.2850 0.2900 0.2850 0.2900 8,558 -0.02(-5.54%)
Nov 26, 2021 0.3082 0.3082 0.2900 0.3070 1,875 -0.01(-4.06%)
Nov 24, 2021 0.3200 0.3200 0.3200 0.3200 17,602 -0.02(-5.60%)
Nov 23, 2021 0.3390 0.3390 0.3300 0.3390 650 +0.00(+0.09%)
Nov 22, 2021 0.3387 0.3387 0.3387 0.3387 2,038 +0.00(+0.03%)
Nov 19, 2021 0.3365 0.3386 0.3365 0.3386 12,000 -0.01(-3.26%)
Nov 18, 2021 0.3500 0.3500 0.3500 0.3500 17,779 -0.01(-1.41%)
Nov 17, 2021 0.3540 0.3600 0.3540 0.3550 7,995 -0.01(-1.39%)
Nov 16, 2021 0.3600 0.3600 0.3600 0.3600 800 -0.02(-5.26%)
Nov 11, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 10, 2021 0.3800 0.3800 0.3800 0.3800 1,070 -0.01(-2.56%)
Nov 09, 2021 0.3900 0.3900 0.3900 0.3900 1,010 -0.01(-2.50%)
Nov 08, 2021 0.3900 0.4000 0.3900 0.4000 2,039 +0.03(+8.11%)
Nov 04, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 03, 2021 0.3700 0.3700 0.3700 0.3700 2,360 +0.02(+5.71%)
Oct 29, 2021 0.3500 0.3500 0.3500 0 -0.01(-2.10%)
Oct 28, 2021 0.3575 0.3575 0.3575 0.3575 500 -0.00(-0.69%)
Oct 27, 2021 0.3600 0.3600 0.3600 0.3600 1,001 +0.00(+0.84%)
Oct 26, 2021 0.3570 0.3570 0.3570 0.3570 1,000 -0.00(-0.83%)
Oct 25, 2021 0.3740 0.3740 0.3600 0.3600 1,267 -0.09(-20.00%)
Oct 19, 2021 0.4500 0.4500 0.4500 0 +0.04(+11.11%)
Oct 18, 2021 0.4050 0.4050 0.4050 0.4050 500 -0.00(-0.74%)
Oct 15, 2021 0.4100 0.4100 0.4080 0.4080 3,000 +0.00(+0.74%)
Oct 13, 2021 0.4050 0.4050 0.4050 0 -0.01(-2.64%)
Oct 11, 2021 0.4160 0.4160 0.4160 0 +0.00(+0.00%)
Oct 08, 2021 0.3850 0.4160 0.3850 0.4160 6,004 +0.00(+1.07%)
Oct 07, 2021 0.4116 0.4116 0.4116 0.4116 1,500 -0.03(-6.84%)
Oct 06, 2021 0.4418 0.4418 0.4150 0.4418 810 +0.03(+7.76%)
Oct 05, 2021 0.4100 0.4100 0.4100 0.4100 4,500 +0.00(+0.00%)
Oct 04, 2021 0.4100 0.4100 0.4100 0.4100 3,250 -0.01(-2.38%)
Oct 01, 2021 0.4200 0.4200 0.4200 0.4200 500 +0.01(+1.20%)
Sep 29, 2021 0.4150 0.4150 0.4150 0 +0.01(+2.29%)
Sep 28, 2021 0.4348 0.4348 0.4014 0.4057 233,143 -0.04(-9.84%)
Sep 27, 2021 0.4490 0.4783 0.4490 0.4500 3,750 +0.02(+4.09%)
Sep 23, 2021 0.4323 0.4323 0.4323 0 +0.00(+1.08%)
Sep 21, 2021 0.4277 0.4277 0.4277 0 -0.01(-1.36%)
Sep 20, 2021 0.4336 0.4336 0.4200 0.4336 2,777 -0.01(-1.45%)
Sep 17, 2021 0.4650 0.4650 0.4200 0.4400 5,866 -0.00(-0.79%)
Sep 16, 2021 0.4435 0.4435 0.4435 0.4435 649 -0.01(-3.19%)
Sep 15, 2021 0.4581 0.4581 0.4581 0.4581 385 +0.00(+0.33%)
Sep 14, 2021 0.4566 0.4566 0.4566 0.4566 777 +0.04(+10.34%)
Sep 13, 2021 0.4138 0.4138 0.4138 0.4138 300 -0.07(-14.24%)
Sep 07, 2021 0.4825 0.4825 0.4825 0 +0.00(+0.60%)
Sep 02, 2021 0.4796 0.4796 0.4796 0 +0.02(+4.78%)
Aug 30, 2021 0.4577 0.4577 0.4577 0 -0.00(-0.63%)
Aug 27, 2021 0.4606 0.4606 0.4606 0.4606 7,777 -0.01(-1.43%)
Aug 25, 2021 0.4673 0.4673 0.4673 0 +0.01(+1.43%)
Aug 24, 2021 0.4607 0.4607 0.4607 0.4607 777 +0.01(+2.38%)
Aug 23, 2021 0.4500 0.4500 0.4500 0.4500 777 +0.04(+8.91%)
Aug 20, 2021 0.4132 0.4132 0.4132 0.4132 1,000 +0.00(+0.05%)
Aug 19, 2021 0.4522 0.4522 0.4130 0.4130 39,358 -0.04(-9.57%)
Aug 18, 2021 0.4567 0.4567 0.4567 0.4567 7,777 -0.00(-0.52%)
Aug 17, 2021 0.4591 0.4591 0.4500 0.4591 5,000 -0.00(-0.20%)
Aug 12, 2021 0.4600 0.4600 0.4600 0 -0.01(-1.41%)
Aug 11, 2021 0.4500 0.4666 0.4500 0.4666 600 +0.00(+0.24%)
Aug 09, 2021 0.4655 0.4655 0.4655 0 -0.01(-1.44%)
Aug 06, 2021 0.4723 0.4723 0.4723 0.4723 100 -0.02(-3.61%)
Aug 05, 2021 0.4707 0.4900 0.4707 0.4900 385 +0.01(+2.10%)
Aug 03, 2021 0.4799 0.4799 0.4799 0 -0.00(-0.66%)
Jul 30, 2021 0.4831 0.4831 0.4831 0 +0.01(+1.13%)
Jul 23, 2021 0.4777 0.4777 0.4777 0 -0.01(-1.77%)
Jul 22, 2021 0.4754 0.4863 0.4754 0.4863 967 +0.01(+2.08%)
Jul 21, 2021 0.4639 0.4764 0.4639 0.4764 777 +0.02(+4.52%)
Jul 20, 2021 0.4558 0.4558 0.4558 0.4558 1,000 -0.00(-0.91%)
Jul 19, 2021 0.4664 0.4664 0.4552 0.4600 37,777 -0.02(-3.71%)
Jul 16, 2021 0.4914 0.4914 0.4712 0.4777 57,777 -0.01(-1.24%)
Jul 15, 2021 0.4946 0.4946 0.4836 0.4837 30,025 -0.02(-3.26%)
Jul 14, 2021 0.4622 0.5045 0.4622 0.5000 62,777 +0.03(+7.00%)
Jul 13, 2021 0.4673 0.4673 0.4673 0.4673 170 -0.02(-4.50%)
Jul 12, 2021 0.4674 0.5122 0.4674 0.4893 2,777 -0.01(-1.15%)
Jul 09, 2021 0.5163 0.5163 0.4945 0.4950 7,777 +0.01(+2.76%)
Jul 06, 2021 0.4817 0.4817 0.4817 0 -0.00(-0.58%)
Jul 01, 2021 0.4845 0.4845 0.4845 0 -0.00(-0.19%)
Jun 30, 2021 0.4854 0.4991 0.4854 0.4854 7,777 -0.00(-0.47%)
Jun 29, 2021 0.4877 0.4877 0.4877 0.4877 400 -0.02(-4.76%)
Jun 28, 2021 0.4752 0.5121 0.4673 0.5121 18,962 +0.02(+3.85%)
Jun 24, 2021 0.4931 0.4931 0.4931 0 -0.01(-1.44%)
Jun 22, 2021 0.5003 0.5003 0.5003 0 -0.01(-1.15%)
Jun 21, 2021 0.5061 0.5061 0.5061 0.5061 150 +0.03(+5.72%)
Jun 17, 2021 0.4787 0.4787 0.4787 0 -0.04(-7.21%)
Jun 15, 2021 0.5159 0.5159 0.5159 0 +0.02(+3.18%)
Jun 11, 2021 0.5000 0.5000 0.5000 0 -0.02(-3.61%)
Jun 10, 2021 0.5123 0.5187 0.5050 0.5187 4,777 -0.01(-1.20%)
Jun 09, 2021 0.5200 0.5400 0.5200 0.5250 26,100 +0.01(+2.32%)
Jun 08, 2021 0.5131 0.5131 0.5131 0.5131 3,420 +0.02(+4.84%)
Jun 07, 2021 0.4650 0.4894 0.4560 0.4894 27,777 +0.01(+2.49%)
Jun 04, 2021 0.4471 0.4800 0.4471 0.4775 47,777 +0.01(+1.60%)
Jun 03, 2021 0.4700 0.4700 0.4700 0.4700 777 +0.01(+1.31%)
Jun 02, 2021 0.4639 0.4639 0.4639 0.4639 250 -0.02(-3.70%)
Jun 01, 2021 0.4817 0.4817 0.4817 0.4817 300 +0.01(+1.45%)
May 28, 2021 0.4650 0.4748 0.4624 0.4748 19,500 +0.01(+2.11%)
May 25, 2021 0.4650 0.4650 0.4650 0 -0.04(-8.30%)
May 24, 2021 0.5071 0.5071 0.5071 0.5071 2,350 +0.02(+4.66%)
May 21, 2021 0.4845 0.4845 0.4845 0.4845 777 -0.00(-0.21%)
May 20, 2021 0.4619 0.4855 0.4619 0.4855 2,777 -0.02(-3.50%)
May 19, 2021 0.5031 0.5031 0.5031 0.5031 315 -0.01(-1.35%)
May 18, 2021 0.4875 0.5100 0.4875 0.5100 2,790 +0.03(+5.28%)
May 17, 2021 0.4874 0.4874 0.4844 0.4844 38,850 -0.00(-0.21%)
May 14, 2021 0.4854 0.4854 0.4854 0.4854 5,144 -0.00(-0.29%)
May 13, 2021 0.4900 0.4900 0.4868 0.4868 13,100 +0.01(+1.42%)
May 12, 2021 0.4780 0.4800 0.4780 0.4800 5,577 +0.00(+0.42%)
May 11, 2021 0.4886 0.4886 0.4780 0.4780 5,446 -0.02(-4.25%)
May 10, 2021 0.4796 0.4992 0.4796 0.4992 8,750 +0.05(+10.93%)
May 05, 2021 0.4500 0.4500 0.4500 0 -0.04(-7.41%)
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.