Home > Quotes > SA > Historical Prices

Historical Stock Prices

SA 
$9.3
*  
0.79
  negative  
7.83%
Get SA Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 9.96 10.01 9.25 9.3 589,442
05/16/2013 10.13 10.58 9.881 10.09 395,459
05/15/2013 10.78 10.85 10.13 10.19 467,017
05/14/2013 10.95 11.25 10.8 10.91 172,957
05/13/2013 11.28 11.28 11.01 11.07 106,392
05/10/2013 11.11 11.49 10.76 11.42 283,929
05/09/2013 11.44 11.97 11.27 11.37 217,133
05/08/2013 10.96 11.75 10.83 11.69 364,249
05/07/2013 11.03 11.05 10.75 10.78 206,920
05/06/2013 11.28 11.4399 11.07 11.24 125,607
05/03/2013 11.07 11.58 11.03 11.3 176,703
05/02/2013 11.02 11.02 11.02 11.02 175,611
05/01/2013 11 11.45 10.84 11.26 237,724
04/30/2013 10.9 11.52 10.5 11.47 449,188
04/29/2013 10.95 11.3 10.9 11.05 304,931
04/26/2013 11.44 11.5 10.57 10.75 303,572
04/25/2013 11.37 11.77 10.96 11.48 424,204
04/24/2013 10.45 11.21 10.2 11.16 391,148
04/23/2013 10.36 10.3799 9.85 10.2 297,044
04/22/2013 10.7 10.76 10.25 10.51 263,858
04/19/2013 10.85 10.9 10.15 10.48 428,914
04/18/2013 10 10.71 9.63 10.68 578,808
04/17/2013 10.93 11.37 9.85 10.05 1,121,166
04/16/2013 11.73 11.97 10.94 11.2 489,816
04/15/2013 12.02 12.18 11.31 11.39 1,104,242
04/12/2013 13.35 13.36 12.5 12.64 589,290
04/11/2013 13.48 13.95 13.33 13.47 157,643
04/10/2013 14.1 14.24 13.42 13.56 323,817
04/09/2013 13.5 14.49 13.39 14.23 416,273
04/08/2013 13.58 13.96 13.28 13.48 163,873
04/05/2013 13.73 13.99 13.34 13.61 339,087
04/04/2013 12.16 13.52 12.02 13.52 657,267
04/03/2013 13 13.38 12.1175 12.36 328,421
04/02/2013 13.42 13.42 12.87 13.05 264,576
04/01/2013 13.85 13.86 13.18 13.61 232,675
03/28/2013 13.9 13.97 13.56 13.8 128,997
03/27/2013 13.49 13.93 13.46 13.93 201,968
03/26/2013 13.75 13.77 13.21 13.6 220,128
03/25/2013 13.82 14.0273 13.34 13.8 287,824
03/22/2013 13.87 14.119 13.62 13.83 149,146
03/21/2013 13.81 14 13.68 13.97 296,118
03/20/2013 13.71 13.78 13.6 13.77 140,999
03/19/2013 13.71 14.01 13.56 13.76 220,059
03/18/2013 14.1 14.35 13.395 13.75 367,255
03/15/2013 13.88 14.03 13.56 13.8 1,533,707
03/14/2013 14.06 14.24 13.84 13.92 455,849
03/13/2013 15.02 15.16 13.46 14.12 599,786
03/12/2013 14.07 15.08 13.99 14.98 519,927
03/11/2013 14.2 14.3499 13.9 13.97 377,925
03/08/2013 13.63 14.33 13.17 14.05 315,737
03/07/2013 13.89 14.33 13.36 13.55 562,587
03/06/2013 12.48 13.78 12.12 13.75 568,446
03/05/2013 11.78 12.48 11.76 12.38 874,118
03/04/2013 12.16 12.16 11.59 11.62 332,982
03/01/2013 12.53 12.99 12.01 12.12 468,726
02/28/2013 13.1 13.19 12.4 12.45 397,101
02/27/2013 13.5 13.62 13.1 13.15 208,291
02/26/2013 13.6 13.96 13.23 13.6 262,734
02/25/2013 13.21 13.68 13.2 13.54 327,121
02/22/2013 13.44 13.55 13 13.07 177,908
02/21/2013 13.07 13.77 12.94 13.46 298,841
02/20/2013 13.37 13.63 12.93 12.96 304,752
02/19/2013 14.06 14.16 13.6 13.63 420,227
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.