SAAS

Historical Stock Prices

$9.28
*  
0.38
4.27%
Get SAAS Alerts
*Delayed - data as of Jul. 31, 2015  -  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 31-JUL-2014 TO 31-JUL-2015

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.
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
02/04/2015 8.69 8.85 8.65 8.71 252,885
02/03/2015 8.65 8.894 8.65 8.72 234,547
02/02/2015 8.7 8.765 8.43 8.54 299,121
01/30/2015 8.86 9 8.55 8.57 191,062
01/29/2015 9.03 9.09 8.78 8.95 248,441
01/28/2015 9.2 9.2 8.85 9 244,575
01/27/2015 8.88 9.16 8.67 9.05 696,064
01/26/2015 9.22 9.22 8.93 9.07 540,737
01/23/2015 9.5 9.57 9.19 9.19 193,210
01/22/2015 9.42 9.65 9.26 9.53 434,990
01/21/2015 9.56 9.65 9.2 9.37 355,535
01/20/2015 9.1 9.621 8.862 9.52 445,365
01/16/2015 9.08 9.31 8.94 9.05 296,262
01/15/2015 9.62 9.62 8.9 9.1 472,009
01/14/2015 9.35 9.65 9.35 9.6 331,445
01/13/2015 9.6 9.84 9.27 9.44 435,425
01/12/2015 9.49 9.75 9.41 9.47 332,330
01/09/2015 9.25 9.65 9.24 9.59 672,089
01/08/2015 8.88 9.281 8.88 9.24 758,769
01/07/2015 8.51 8.69 8.41 8.68 264,201
01/06/2015 8.81 8.86 8.35 8.45 139,631
01/05/2015 8.67 8.99 8.67 8.76 349,286
01/02/2015 8.83 8.98 8.55 8.78 735,841
12/31/2014 8.84 8.91 8.76 8.79 152,552
12/30/2014 8.82 8.94 8.75 8.78 85,811
12/29/2014 8.96 9.04 8.84 8.87 172,390
12/26/2014 8.94 9 8.85 8.99 79,600
12/24/2014 8.83 9 8.76 8.87 76,726
12/23/2014 9 9.05 8.69 8.81 152,233
12/22/2014 8.99 9.15 8.95 8.97 242,975
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
*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?