SAAS

Historical Stock Prices

$8.15
*  
0.99
10.83%
Get SAAS Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 9.1 9.1 8.07 8.15 733,893
02/04/2016 8.99 9.4 8.99 9.14 875,045
02/03/2016 9.07 9.5 8.64 8.9 497,974
02/02/2016 8.73 9.035 8.69 8.99 730,677
02/01/2016 8.58 8.88 8.44 8.8 354,941
01/29/2016 8.35 8.77 8.325 8.65 657,809
01/28/2016 8.47 8.57 8.23 8.3 1,073,227
01/27/2016 8.4 8.51 8.36 8.37 432,640
01/26/2016 8.5 8.58 8.25 8.44 1,083,509
01/25/2016 8.7 8.93 8.4 8.42 676,713
01/22/2016 8.52 8.97 8.52 8.8 487,016
01/21/2016 8.39 8.53 8.29 8.36 365,058
01/20/2016 8.29 8.5 8.03 8.4 360,641
01/19/2016 8.5 8.6 8.285 8.43 376,103
01/15/2016 8.49 8.61 8.07 8.39 437,670
01/14/2016 8.54 8.98 8.34 8.74 467,302
01/13/2016 8.66 8.87 8.45 8.5 383,904
01/12/2016 8.54 8.67 8.34 8.64 431,637
01/11/2016 8.46 8.55 8.29 8.42 369,399
01/08/2016 8.6 8.81 8.36 8.4 388,569
01/07/2016 8.81 8.97 8.47 8.57 486,275
01/06/2016 8.8 9 8.75 8.95 553,583
01/05/2016 9.21 9.36 8.91 8.96 298,733
01/04/2016 9.27 9.37 9.014 9.18 663,797
12/31/2015 9.62 9.68 9.34 9.54 434,173
12/30/2015 9.8 9.89 9.615 9.65 406,214
12/29/2015 9.76 9.87 9.705 9.83 399,002
12/28/2015 9.59 9.76 9.52 9.68 185,887
12/24/2015 9.62 9.64 9.52 9.61 138,028
12/23/2015 9.63 9.71 9.52 9.58 422,043
12/22/2015 9.49 9.69 9.38 9.57 328,534
12/21/2015 9.57 9.57 9.26 9.51 399,971
12/18/2015 9.34 9.57 9.34 9.48 1,215,428
12/17/2015 9.45 9.54 9.39 9.4 286,499
12/16/2015 9.27 9.51 9.16 9.45 313,752
12/15/2015 9.1 9.2977 9.045 9.18 416,466
12/14/2015 9.13 9.31 8.97 9.08 807,382
12/11/2015 9.31 9.54 9.15 9.21 368,486
12/10/2015 9.45 10.02 9.45 9.51 458,296
12/09/2015 9.84 9.89 9.46 9.51 438,218
12/08/2015 9.6 10.0599 9.6 9.9 831,566
12/07/2015 9.75 9.8 9.625 9.71 498,161
12/04/2015 9.52 9.77 9.505 9.7 612,614
12/03/2015 9.88 9.94 9.5 9.53 412,292
12/02/2015 9.94 9.96 9.77 9.83 650,790
12/01/2015 9.89 9.97 9.73 9.93 585,272
11/30/2015 9.98 10.02 9.73 9.87 815,847
11/27/2015 9.83 10 9.82 9.98 100,671
11/25/2015 9.53 9.88 9.48 9.84 336,735
11/24/2015 9.4 9.56 9.31 9.53 455,436
11/23/2015 9.45 9.53 9.335 9.43 391,103
11/20/2015 9.55 9.6 9.42 9.47 373,827
11/19/2015 9.58 9.66 9.465 9.51 331,636
11/18/2015 9.4 9.6 9.35 9.55 629,467
11/17/2015 9.29 9.5 9.24 9.41 339,543
11/16/2015 9.23 9.3 9.065 9.24 307,661
11/13/2015 9.34 9.39 9.09 9.2 346,351
11/12/2015 9.47 9.7 9.41 9.45 792,268
11/11/2015 9.6 9.71 9.52 9.565 464,468
11/10/2015 9.52 9.64 9.37 9.6 767,275
11/09/2015 9.65 9.67 9.305 9.55 434,454
11/06/2015 9.52 9.8 9.52 9.71 641,622
11/05/2015 9.44 9.75 9.39 9.58 602,796
11/04/2015 9.48 9.62 9.29 9.46 629,675
11/03/2015 9.17 9.6 9.042 9.5 799,246
11/02/2015 8.97 9.29 8.91 9.24 743,256
10/30/2015 9.25 9.25 8.56 8.9 1,535,871
10/29/2015 7.62 7.99 7.44 7.49 656,037
10/28/2015 7.35 7.67 7.24 7.67 437,860
10/27/2015 7.24 7.33 7.16 7.31 425,593
10/26/2015 7.42 7.59 7.14 7.22 476,580
10/23/2015 7.62 7.67 7.395 7.47 341,339
10/22/2015 7.27 7.63 7.22 7.5 543,426
10/21/2015 7.32 7.4 7.19 7.24 567,129
10/20/2015 7.14 7.33 7.11 7.27 583,496
10/19/2015 7.34 7.48 7.1 7.16 372,844
10/16/2015 7.33 7.39 7.18 7.36 689,267
10/15/2015 6.93 7.32 6.93 7.3 418,698
10/14/2015 6.79 7.05 6.7 6.94 544,426
10/13/2015 6.76 6.94 6.68 6.8 935,043
10/12/2015 6.9 7.3 6.63 6.84 2,076,683
10/09/2015 6.43 6.73 6.28 6.65 759,649
10/08/2015 6.34 6.4 6.245 6.33 865,038
10/07/2015 6.57 6.63 6.28 6.35 1,069,223
10/06/2015 6.75 6.76 6.54 6.57 453,835
10/05/2015 6.73 6.79 6.66 6.72 604,229
10/02/2015 6.7 6.73 6.45 6.64 1,428,243
10/01/2015 7.5 7.55 6.72 6.74 1,264,750
09/30/2015 7.27 7.57 7.27 7.51 430,362
09/29/2015 7.33 7.44 7.15 7.23 451,733
09/28/2015 7.59 7.68 7.29 7.3 472,223
09/25/2015 7.98 8.02 7.56 7.58 322,914
09/24/2015 7.69 7.92 7.65 7.89 359,113
09/23/2015 8.17 8.17 7.7 7.75 340,052
09/22/2015 8.16 8.21 8 8.13 442,362
09/21/2015 8.5 8.5 8.18 8.28 515,486
09/18/2015 7.9 8.33 7.9 8.29 1,161,871
09/17/2015 7.76 8.18 7.7 8.01 428,392
09/16/2015 7.75 8.09 7.7 7.79 854,555
09/15/2015 7.57 7.85 7.565 7.75 374,213
09/14/2015 7.71 7.755 7.44 7.6 716,595
09/11/2015 7.45 7.7499 7.37 7.71 663,207
09/10/2015 7.42 7.46 7.11 7.28 364,740
09/09/2015 7.35 7.53 7.28 7.4 481,922
09/08/2015 7.23 7.35 7.15 7.28 886,050
09/04/2015 7.15 7.21 7.02 7.12 267,159
09/03/2015 7.16 7.33 7.15 7.26 370,726
09/02/2015 7.32 7.32 7 7.2 907,638
09/01/2015 7.38 7.49 7.13 7.18 892,330
08/31/2015 7.62 7.74 7.45 7.55 745,257
08/28/2015 7.61 7.76 7.522 7.64 434,189
08/27/2015 7.49 7.62 7.27 7.6 467,342
08/26/2015 7.31 7.5 7.184 7.385 378,209
08/25/2015 7.53 7.53 7 7.17 862,690
08/24/2015 7.39 7.77 7.205 7.3 743,912
08/21/2015 7.32 7.77 7.31 7.71 677,810
08/20/2015 7.78 7.78 7.51 7.51 445,995
08/19/2015 8 8.02 7.81 7.85 384,600
08/18/2015 7.88 8.11 7.83 8.01 373,566
08/17/2015 7.92 8.2155 7.92 8.04 564,531
08/14/2015 7.66 8.14 7.612 8.1 974,553
08/13/2015 7.62 7.78 7.46 7.68 775,035
08/12/2015 7.29 7.92 7.17 7.57 1,231,929
08/11/2015 7.26 7.39 7.21 7.37 765,969
08/10/2015 7 7.44 6.99 7.34 1,777,720
08/07/2015 7.8 7.9 6.7 6.75 6,044,951
08/06/2015 9.57 9.718 9.29 9.43 534,420
08/05/2015 9.19 9.65 9.08 9.6 755,579
08/04/2015 9.17 9.38 9 9.07 265,101
08/03/2015 9.28 9.52 9.04 9.15 521,458
07/31/2015 8.96 9.35 8.96 9.28 402,019
07/30/2015 8.9 9.118 8.74 8.9 385,455
07/29/2015 8.96 9.416 8.785 8.97 339,816
07/28/2015 8.92 9.64 8.745 9.03 667,741
07/27/2015 8.77 8.94 8.63 8.86 309,623
07/24/2015 8.92 8.96 8.8 8.84 529,677
07/23/2015 8.83 9.05 8.795 8.95 481,098
07/22/2015 8.97 9 8.745 8.77 393,857
07/21/2015 9.06 9.19 8.92 8.98 551,371
07/20/2015 9.26 9.27 9 9.02 495,047
07/17/2015 9.5 9.62 9.23 9.28 322,127
07/16/2015 9.59 9.78 9.39 9.46 387,225
07/15/2015 9.73 9.74 9.46 9.57 305,903
07/14/2015 9.87 10.01 9.74 9.75 467,832
07/13/2015 9.5 9.81 9.402 9.8 447,593
07/10/2015 9.3 9.44 9.21 9.4 433,118
07/09/2015 9.3 9.46 8.5 9.2 608,495
07/08/2015 9.16 9.22 8.9 9.15 467,272
07/07/2015 9.39 9.41 9.17 9.28 502,694
07/06/2015 9.41 9.55 9.27 9.4 348,985
07/02/2015 9.7 9.7 9.38 9.48 271,544
07/01/2015 9.93 9.95 9.6 9.67 492,459
06/30/2015 9.88 9.93 9.73 9.87 396,235
06/29/2015 9.97 10.14 9.745 9.79 411,196
06/26/2015 10.23 10.23 9.965 10.03 857,834
06/25/2015 10.37 10.41 10.17 10.23 512,352
06/24/2015 10.52 10.54 10.28 10.35 296,048
06/23/2015 10.71 10.76 10.48 10.53 499,276
06/22/2015 10.86 11.01 10.6 10.71 398,009
06/19/2015 10.49 10.89 10.414 10.79 826,648
06/18/2015 10.23 10.49 10.17 10.47 384,627
06/17/2015 10.43 10.46 10.115 10.17 274,927
06/16/2015 10.43 10.44 10.21 10.38 327,116
06/15/2015 10.39 10.57 10.23 10.47 531,322
06/12/2015 10.45 10.51 10.325 10.45 570,009
06/11/2015 9.96 10.59 9.9 10.49 997,724
06/10/2015 9.6 9.93 9.526 9.81 564,836
06/09/2015 9.39 9.535 9.24 9.52 299,632
06/08/2015 9.58 9.58 9.32 9.41 227,071
06/05/2015 9.41 9.59 9.16 9.57 379,860
06/04/2015 9.43 9.565 9.37 9.4 276,528
06/03/2015 9.35 9.58 9.31 9.45 590,825
06/02/2015 9.1 9.485 9.1 9.3 1,316,853
06/01/2015 9.77 9.77 9.07 9.11 888,124
05/29/2015 9.76 9.9 9.7 9.72 401,348
05/28/2015 9.8 9.92 9.6 9.79 482,568
05/27/2015 9.37 9.85 9.33 9.8 599,978
05/26/2015 9.56 9.56 9.285 9.33 573,714
05/22/2015 9.5 9.73 9.5 9.57 504,730
05/21/2015 9.91 9.96 9.62 9.62 380,580
05/20/2015 9.96 10.01 9.74 9.91 318,481
05/19/2015 10.26 10.28 9.9 9.92 322,639
05/18/2015 10.08 10.26 10.028 10.24 296,461
05/15/2015 10.08 10.19 10.03 10.14 180,964
05/14/2015 10.13 10.3 9.98 10.11 400,254
05/13/2015 10.34 10.36 9.88 10.03 553,129
05/12/2015 10.08 10.42 10 10.35 867,276
05/11/2015 10.21 10.26 9.61 9.98 941,044
05/08/2015 10.94 11.56 10.08 10.19 1,277,092
05/07/2015 10.35 10.88 10.3 10.76 1,141,603
05/06/2015 10.33 10.375 10.12 10.37 232,616
05/05/2015 10.49 10.55 9.995 10.19 411,325
05/04/2015 10.23 10.54 10.23 10.52 283,843
05/01/2015 10.38 10.44 10.01 10.2 392,879
04/30/2015 10.75 10.75 10.2 10.35 332,365
04/29/2015 10.64 10.83 10.59 10.81 298,893
04/28/2015 10.38 10.72 10.21 10.69 380,486
04/27/2015 10.32 10.5 10.14 10.28 723,656
04/24/2015 10.48 10.6 10.21 10.31 425,399
04/23/2015 10.39 10.46 10.28 10.41 236,903
04/22/2015 10.38 10.4 10.02 10.39 542,299
04/21/2015 10.56 10.59 10.33 10.34 564,893
04/20/2015 10.58 10.77 10.49 10.51 449,793
04/17/2015 10.8 10.8 10.36 10.51 371,900
04/16/2015 10.77 10.91 10.75 10.89 143,084
04/15/2015 10.74 10.9 10.58 10.83 220,362
04/14/2015 10.87 10.9108 10.55 10.74 593,474
04/13/2015 10.73 10.92 10.65 10.87 433,826
04/10/2015 10.81 10.85 10.69 10.75 114,725
04/09/2015 10.81 10.94 10.69 10.81 195,706
04/08/2015 10.75 10.93 10.122 10.84 270,984
04/07/2015 10.97 11.02 10.59 10.77 941,461
04/06/2015 10.92 11.045 10.92 11 614,415
04/02/2015 10.98 11.1 10.9 11.02 1,549,452
04/01/2015 10.86 11.135 10.79 10.99 624,355
03/31/2015 10.87 11 10.8 10.9 384,636
03/30/2015 11.02 11.0693 10.71 10.98 484,040
03/27/2015 10.61 11.07 10.61 10.97 843,086
03/26/2015 10.51 10.69 10.4 10.57 508,905
03/25/2015 10.75 11.2 10.55 10.6 2,975,770
03/24/2015 10.55 10.65 10.36 10.54 2,699,094
03/23/2015 11.52 11.55 11.365 11.38 216,101
03/20/2015 11.32 11.6 11.22 11.58 857,004
03/19/2015 11.05 11.31 11.05 11.24 356,021
03/18/2015 10.86 11.27 10.86 11.13 436,834
03/17/2015 10.85 10.96 10.75 10.85 386,156
03/16/2015 10.84 10.96 10.72 10.89 256,580
03/13/2015 10.75 10.95 10.58 10.76 533,298
03/12/2015 11.06 11.26 10.76 10.85 412,321
03/11/2015 10.9 11.047 10.71 10.98 323,440
03/10/2015 10.75 10.9799 10.65 10.93 449,445
03/09/2015 11 11.045 10.71 10.86 382,864
03/06/2015 11.45 11.57 10.97 10.97 599,608
03/05/2015 11.59 11.67 11.43 11.49 603,074
03/04/2015 11.53 11.69 11.45 11.55 244,582
03/03/2015 11.84 11.87 11.57 11.64 294,519
03/02/2015 11.75 11.93 11.67 11.9 390,207
02/27/2015 11.48 11.82 11.358 11.71 895,885
02/26/2015 11.41 11.64 11.37 11.5 662,435
02/25/2015 11.2 11.5 11.08 11.43 467,338
02/24/2015 11.3 11.5 11.14 11.18 1,022,927
02/23/2015 11.24 11.73 11.24 11.55 1,175,076
02/20/2015 10.62 11.57 10.5 11.24 3,757,268
02/19/2015 9.69 9.9 9.64 9.81 386,538
02/18/2015 9.62 9.85 9.57 9.75 369,968
02/17/2015 9.65 9.74 9.5493 9.63 347,506
02/13/2015 9.39 9.55 9.35 9.53 245,034
02/12/2015 9.22 9.37 9.07 9.32 208,698
02/11/2015 9.14 9.22 9 9.16 170,381
02/10/2015 9.11 9.19 8.87 9.15 224,139
02/09/2015 9.02 9.19 8.82 9.05 271,630
02/06/2015 9.05 9.2 8.93 9.04 138,441
02/05/2015 8.75 9.15 8.7 9.02 433,570
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?