SAAS

Historical Stock Prices

$9.02
*  
0.21
2.38%
Get SAAS Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading SAAS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 8.77 9.2 8.73 9.02 1,628,676
12/18/2014 8.5 8.95 8.49 8.81 454,541
12/17/2014 8.08 8.49 8.08 8.38 306,769
12/16/2014 8.07 8.31 8.07 8.09 241,331
12/15/2014 8.17 8.215 8.01 8.09 188,004
12/12/2014 8.06 8.29 8.03 8.09 171,642
12/11/2014 8.23 8.45 8.16 8.23 207,596
12/10/2014 8.54 8.65 8.12 8.16 279,112
12/09/2014 8.06 8.61 8 8.6 255,691
12/08/2014 8.37 8.63 8.16 8.19 300,931
12/05/2014 8.19 8.45 8.19 8.42 402,278
12/04/2014 8.2 8.37 8.082 8.16 633,443
12/03/2014 8.26 8.28 8.14 8.19 212,481
12/02/2014 8.13 8.3 8.13 8.28 257,406
12/01/2014 8.26 8.28 8.04 8.09 271,270
11/28/2014 8.32 8.39 8.23 8.26 131,491
11/26/2014 8.14 8.59 8.1 8.35 278,579
11/25/2014 7.97 8.01 7.84 7.97 261,210
11/24/2014 7.8 8.01 7.64 7.98 401,434
11/21/2014 8.02 8.02 7.69 7.74 318,407
11/20/2014 7.89 8.04 7.76 7.86 400,323
11/19/2014 8.17 8.2 7.9 7.91 246,054
11/18/2014 8.42 8.5 8.21 8.22 216,658
11/17/2014 8.76 8.89 8.33 8.41 250,220
11/14/2014 8.82 8.92 8.715 8.74 223,164
11/13/2014 8.78 8.89 8.67 8.81 164,097
11/12/2014 8.97 9.105 8.645 8.8 344,108
11/11/2014 9.5 9.5 8.681 9.06 1,243,379
11/10/2014 8.69 9.09 8.522 8.97 566,177
11/07/2014 8.66 8.72 8.48 8.66 374,474
11/06/2014 8.83 8.83 8.49 8.69 205,064
11/05/2014 8.95 8.95 8.68 8.78 116,747
11/04/2014 8.74 9.01 8.58 8.87 257,774
11/03/2014 8.94 9 8.62 8.75 232,865
10/31/2014 8.99 9 8.6 8.9 293,466
10/30/2014 8.33 8.86 8.33 8.76 192,387
10/29/2014 8.46 8.57 8.19 8.36 168,451
10/28/2014 8.08 8.51 7.95 8.42 211,112
10/27/2014 7.96 8.19 7.87 8 149,758
10/24/2014 8.07 8.17 7.94 8.02 206,666
10/23/2014 7.91 8.15 7.8255 8.05 176,887
10/22/2014 8.18 8.24 7.78 7.81 166,524
10/21/2014 8.12 8.31 8.06 8.17 188,772
10/20/2014 8.11 8.33 8.01 8.08 284,927
10/17/2014 8.21 8.4 8.07 8.15 319,332
10/16/2014 8.31 8.68 7.84 8.09 491,701
10/15/2014 7.74 8.5 7.592 8.48 333,397
10/14/2014 7.7 7.95 7.68 7.91 235,611
10/13/2014 7.69 7.98 7.525 7.57 213,917
10/10/2014 7.86 8.03 7.6075 7.69 179,920
10/09/2014 8.45 8.45 7.71 7.94 349,755
10/08/2014 8.22 8.53 8.06 8.49 293,563
10/07/2014 8.19 8.35 8.07 8.22 197,326
10/06/2014 8.61 8.63 8.28 8.29 192,373
10/03/2014 8.71 8.84 8.55 8.56 156,572
10/02/2014 8.51 8.75 8.2701 8.62 296,465
10/01/2014 8.66 8.766 8.34 8.48 492,554
09/30/2014 8.68 8.808 8.6 8.695 362,954
09/29/2014 8.61 8.79 8.57 8.72 200,680
09/26/2014 8.74 8.86 8.55 8.71 205,101
09/25/2014 9.02 9.144 8.58 8.62 338,717
09/24/2014 8.7 9.02 8.5901 8.99 293,382
09/23/2014 8.91 9 8.65 8.66 266,162
09/22/2014 9.4 9.44 8.97 8.98 208,650
09/19/2014 9.73 9.87 9.22 9.45 2,851,752
09/18/2014 9.38 9.67 9.37 9.66 524,674
09/17/2014 9.14 9.42 9.14 9.36 394,153
09/16/2014 8.99 9.18 8.92 9.11 452,150
09/15/2014 9.37 9.48 9 9 719,104
09/12/2014 9.1 9.135 8.87 9.1 860,187
09/11/2014 8.99 9.11 8.83 9.09 172,857
09/10/2014 8.78 9.11 8.662 9.08 223,078
09/09/2014 8.99 8.99 8.8 8.8 167,404
09/08/2014 8.99 9.13 8.94 9.04 234,402
09/05/2014 8.89 9.09 8.83 9.05 136,708
09/04/2014 9.07 9.14 8.9 8.94 69,548
09/03/2014 9.19 9.19 8.97 9.02 173,776
09/02/2014 9.21 9.22 9.11 9.2 112,653
08/29/2014 9.07 9.18 9 9.16 134,299
08/28/2014 9.25 9.274 9.05 9.07 133,527
08/27/2014 9.39 9.42 9.25 9.26 65,331
08/26/2014 9.3 9.44 9.164 9.4 100,296
08/25/2014 9.27 9.42 9.164 9.25 94,887
08/22/2014 9.34 9.44 9.18 9.19 246,329
08/21/2014 9.27 9.44 9.13 9.32 92,910
08/20/2014 9.4 9.4 9.22 9.31 98,138
08/19/2014 9.48 9.58 9.43 9.48 262,560
08/18/2014 9.48 9.53 9.26 9.5 212,479
08/15/2014 9.5 9.5 9.07 9.32 315,242
08/14/2014 9.42 9.49 9.37 9.4 99,974
08/13/2014 9.14 9.46 9.124 9.46 233,609
08/12/2014 9.15 9.184 8.95 9.13 254,986
08/11/2014 9.13 9.24 9.02 9.17 419,937
08/08/2014 9 9.23 8.98 9.1 454,708
08/07/2014 8.96 9.2 8.61 9.02 1,649,199
08/06/2014 7.69 7.89 7.62 7.68 168,184
08/05/2014 7.73 7.83 7.55 7.75 203,836
08/04/2014 7.78 8.5 7.52 7.82 171,496
08/01/2014 8.02 8.08 7.64 7.76 191,969
07/31/2014 8.07 8.19 7.93 7.99 201,130
07/30/2014 8.22 8.25 8.16 8.2 94,196
07/29/2014 8.39 8.57 8.16 8.17 119,474
07/28/2014 8.27 8.46 8.11 8.39 146,750
07/25/2014 8.39 8.47 8.22 8.24 119,581
07/24/2014 8.37 8.55 8.35 8.51 109,137
07/23/2014 8.29 8.45 8.21 8.34 108,166
07/22/2014 8.24 8.36 8.21 8.28 129,076
07/21/2014 8.34 8.45 8.12 8.17 93,791
07/18/2014 8.29 8.56 8.28 8.4 152,369
07/17/2014 8.23 8.655 8.23 8.33 311,879
07/16/2014 8.47 8.52 8.19 8.3 221,022
07/15/2014 8.68 8.77 8.36 8.4 122,119
07/14/2014 8.6 8.802 8.33 8.71 190,591
07/11/2014 8.5 8.565 8.38 8.49 110,777
07/10/2014 8.45 8.71 8.45 8.53 101,491
07/09/2014 8.63 8.74 8.54 8.71 106,025
07/08/2014 8.87 8.88 8.48 8.61 155,206
07/07/2014 9.1 9.1 8.87 8.87 115,542
07/03/2014 9.2 9.27 9.03 9.2 140,669
07/02/2014 9.24 9.38 9.11 9.18 87,530
07/01/2014 9.19 9.46 9.06 9.28 195,202
06/30/2014 9.2 9.325 9.05 9.19 200,688
06/27/2014 8.91 9.22 8.86 9.19 617,808
06/26/2014 8.62 9.03 8.56 8.98 245,897
06/25/2014 8.55 8.67 8.44 8.59 110,751
06/24/2014 8.68 8.96 8.57 8.63 181,204
06/23/2014 8.68 8.77 8.59 8.73 113,128
06/20/2014 8.56 8.78 8.48 8.7 286,242
06/19/2014 8.6 8.61 8.447 8.56 95,170
06/18/2014 8.61 8.61 8.45 8.53 145,086
06/17/2014 8.49 8.8 8.27 8.6 209,176
06/16/2014 8.43 8.55 8.212 8.5 158,102
06/13/2014 8.49 8.62 8.142 8.42 112,979
06/12/2014 8.63 8.77 8.37 8.45 208,846
06/11/2014 8.7 8.78 8.59 8.73 156,532
06/10/2014 8.83 8.93 8.62 8.77 146,115
06/09/2014 8.62 8.95 8.56 8.83 212,436
06/06/2014 8.47 8.74 8.365 8.67 211,169
06/05/2014 8.09 8.39 8 8.39 321,136
06/04/2014 8 8.178 7.94 8.04 124,511
06/03/2014 8.14 8.24 8 8.07 176,518
06/02/2014 8.44 8.47 8.15 8.16 168,025
05/30/2014 8.34 8.5 8.29 8.47 472,181
05/29/2014 8.3 8.45 8.21 8.3 231,876
05/28/2014 8.32 8.46 8.23 8.3 322,294
05/27/2014 8.24 8.42 8.18 8.3 505,514
05/23/2014 8.15 8.21 8.07 8.11 138,150
05/22/2014 8.1 8.22 7.9 8.13 86,855
05/21/2014 8.11 8.13 8 8.04 180,575
05/20/2014 8.11 8.11 7.9 8.03 241,099
05/19/2014 7.9 8.14 7.85 8.1 200,162
05/16/2014 7.65 7.93 7.64 7.91 182,988
05/15/2014 7.54 7.74 7.35 7.64 277,641
05/14/2014 7.75 7.87 7.5 7.6 294,877
05/13/2014 8.28 8.31 7.75 7.77 387,955
05/12/2014 7.93 8.37 7.73 8.28 417,892
05/09/2014 7.47 7.89 7.37 7.85 280,251
05/08/2014 7.9 7.98 7.5 7.5 576,458
05/07/2014 8 8.706 7.61 7.96 453,703
05/06/2014 8.36 8.36 7.84 7.88 378,432
05/05/2014 8.36 8.55 8.25 8.36 159,277
05/02/2014 8.17 8.46 8.12 8.44 183,490
05/01/2014 8.27 8.42 8.01 8.18 345,872
04/30/2014 8.11 8.33 7.91 8.25 187,416
04/29/2014 8.11 8.31 8.05 8.11 199,350
04/28/2014 8.2 8.285 7.8 8.04 280,011
04/25/2014 8.63 8.63 8.17 8.18 215,748
04/24/2014 8.81 8.94 8.49 8.69 130,395
04/23/2014 8.92 8.96 8.74 8.76 124,534
04/22/2014 8.92 9.0296 8.85 8.97 123,445
04/21/2014 9.05 9.05 8.76 8.945 94,581
04/17/2014 8.76 9.22 8.67 9.04 203,129
04/16/2014 8.66 8.83 8.476 8.82 84,829
04/15/2014 8.43 8.67 8.28 8.57 163,207
04/14/2014 8.56 8.6 8.265 8.38 134,316
04/11/2014 8.52 8.72 8.34 8.45 118,640
04/10/2014 8.94 8.94 8.57 8.62 196,119
04/09/2014 8.89 9 8.784 8.98 173,869
04/08/2014 8.87 9.19 8.79 8.88 171,648
04/07/2014 8.89 9.06 8.6 8.84 244,790
04/04/2014 9.26 9.402 8.81 8.98 237,113
04/03/2014 9.86 9.91 9.09 9.16 249,408
04/02/2014 9.95 10.119 9.79 9.84 206,693
04/01/2014 9.58 9.94 9.49 9.89 129,936
03/31/2014 9.39 9.76 9.292 9.6 216,767
03/28/2014 9.34 9.58 9.1401 9.37 193,530
03/27/2014 9.79 9.83 9.19 9.36 166,537
03/26/2014 10.05 10.05 9.56 9.77 307,861
03/25/2014 10.06 10.25 9.885 9.95 201,016
03/24/2014 10.33 10.33 9.86 10.03 288,041
03/21/2014 10.25 10.38 10.14 10.26 294,686
03/20/2014 10.02 10.3 9.77 10.17 252,377
03/19/2014 10.45 10.45 10.01 10.07 122,669
03/18/2014 10.15 10.49 10.13 10.49 211,371
03/17/2014 10.25 10.536 10.13 10.19 257,228
03/14/2014 9.88 10.265 9.8384 10.23 349,972
03/13/2014 9.81 9.98 9.65 9.94 159,784
03/12/2014 9.73 9.91 9.65 9.79 203,544
03/11/2014 9.83 10.1 9.74 9.76 224,229
03/10/2014 9.57 9.94 9.57 9.85 224,438
03/07/2014 9.66 9.75 9.46 9.63 345,927
03/06/2014 9.85 9.85 9.55 9.59 174,510
03/05/2014 9.87 9.97 9.74 9.79 336,165
03/04/2014 9.16 10.09 9.16 9.94 710,088
03/03/2014 8.95 9.08 8.86 9.06 159,598
02/28/2014 8.99 9.05 8.77 9.02 291,102
02/27/2014 8.68 8.98 8.546 8.96 194,472
02/26/2014 8.52 8.88 8.46 8.74 223,406
02/25/2014 8.32 8.5 8.22 8.49 193,637
02/24/2014 8.64 8.65 8.34 8.34 379,000
02/21/2014 8.95 8.95 8.6 8.63 249,462
02/20/2014 8.8 8.92 8.67 8.89 164,004
02/19/2014 8.65 8.935 8.57 8.85 376,495
02/18/2014 8.81 8.93 8.56 8.71 398,241
02/14/2014 8.47 8.965 8.4 8.78 792,028
02/13/2014 8.79 9.3 8.79 9.21 668,398
02/12/2014 8.95 9.07 8.74 8.83 164,616
02/11/2014 8.66 9.02 8.66 8.98 175,936
02/10/2014 8.57 8.78 8.38 8.69 198,971
02/07/2014 8.4 8.58 8.26 8.54 168,698
02/06/2014 8.46 8.6 8.36 8.41 150,142
02/05/2014 8.664 8.664 8.13 8.44 152,293
02/04/2014 8.45 8.67 8.32 8.45 128,349
02/03/2014 8.78 8.94 8.3 8.43 212,893
01/31/2014 8.75 8.86 8.62 8.78 204,141
01/30/2014 8.76 9.09 8.76 8.91 318,931
01/29/2014 8.65 8.77 8.33 8.7 207,313
01/28/2014 8.58 8.81 8.53 8.73 201,685
01/27/2014 8.87 8.94 8.52 8.59 293,177
01/24/2014 8.86 9.03 8.75 8.88 198,441
01/23/2014 8.92 8.98 8.723 8.93 184,001
01/22/2014 9 9.03 8.85 8.98 163,805
01/21/2014 9.19 9.22 8.91 9 279,209
01/17/2014 9.33 9.35 9.11 9.16 339,073
01/16/2014 9.36 9.43 9.236 9.37 157,748
01/15/2014 9.4 9.64 9.276 9.4 306,694
01/14/2014 9.32 9.7 8.9 9.37 386,064
01/13/2014 9.22 9.53 9.14 9.31 256,304
01/10/2014 9.29 9.32 9.14 9.23 209,496
01/09/2014 9.63 9.64 9.18 9.29 281,521
01/08/2014 9.05 9.64 9.01 9.64 973,192
01/07/2014 8.59 9.1 8.59 9.05 404,489
01/06/2014 8.55 8.69 8.39 8.58 259,444
01/03/2014 8.03 8.56 8.03 8.54 287,761
01/02/2014 7.77 8.04 7.59 8.02 192,529
12/31/2013 7.82 7.9 7.61 7.81 830,500
12/30/2013 7.86 8.05 7.8 7.87 134,976
12/27/2013 7.99 8.07 7.804 7.86 175,016
12/26/2013 8.25 8.26 7.95 7.96 218,389
12/24/2013 8.27 8.4 8.036 8.24 52,631
12/23/2013 8.31 8.38 8.09 8.28 161,150
12/20/2013 8.05 8.46 8.01 8.26 485,387
12/19/2013 7.97 8.14 7.85 8 182,715
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.

Research Brokers before you trade

Want to trade FX?