Historical Stock Prices

SAH 
$27.22
*  
0.40
1.49%
Get SAH Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading SAH now
Exchange: NYSE
Industry: Consumer Durables
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 26.92 27.34 26.68 27.22 656,007
12/18/2014 26.88 26.95 26.23 26.82 198,164
12/17/2014 25.76 26.53 25.47 26.45 263,152
12/16/2014 26.17 26.68 25.66 25.69 291,000
12/15/2014 26.83 26.98 26.12 26.29 219,096
12/12/2014 26.25 27.03 26.25 26.72 362,163
12/11/2014 26.39 27.06 26.39 26.55 218,923
12/10/2014 26.73 26.98 26.25 26.27 252,985
12/09/2014 26.18 26.89 26.03 26.8 183,079
12/08/2014 26.74 26.92 26.32 26.44 230,809
12/05/2014 26.93 27.065 26.65 26.83 147,331
12/04/2014 27.05 27.07 26.4 26.91 237,623
12/03/2014 26.2 27.07 26.2 27 345,049
12/02/2014 25.56 26.2839 25.56 26.23 294,830
12/01/2014 25.63 25.73 25.38 25.43 201,325
11/28/2014 25.81 26.45 25.75 25.79 172,867
11/26/2014 25.87 25.94 25.47 25.75 166,907
11/25/2014 25.9 26.22 25.7 25.92 167,718
11/24/2014 25.7 25.9 25.51 25.8 173,917
11/21/2014 25.83 25.94 25.12 25.66 235,900
11/20/2014 24.81 25.53 24.685 25.44 151,962
11/19/2014 24.96 25.155 24.66 24.91 142,342
11/18/2014 24.88 25.34 24.69 24.9 134,149
11/17/2014 25.14 25.37 24.84 24.84 206,873
11/14/2014 25.44 25.74 25.22 25.23 166,786
11/13/2014 25.97 26 25.37 25.46 127,104
11/12/2014 25.36 26.24 25.36 26 289,058
11/11/2014 25.12 25.52 25.01 25.47 154,028
11/10/2014 25.35 25.588 24.855 25.13 169,393
11/07/2014 24.75 25.33 24.64 25.29 263,086
11/06/2014 24.53 24.87 24.44 24.76 370,713
11/05/2014 24.47 24.75 24.42 24.57 308,725
11/04/2014 24.72 24.8 24.17 24.23 242,833
11/03/2014 24.93 25.14 24.68 24.8 296,580
10/31/2014 25.02 25.26 24.8 24.89 475,029
10/30/2014 24.3 24.77 24.25 24.6 467,935
10/29/2014 24.69 24.97 24.3 24.37 305,887
10/28/2014 23.69 24.73 23.59 24.65 591,516
10/27/2014 23.49 23.53 23.11 23.44 204,761
10/24/2014 23.56 23.71 22.88 23.57 330,055
10/23/2014 22.6 23.6 22.55 23.48 451,226
10/22/2014 22.5 22.89 22.22 22.4 414,547
10/21/2014 23.02 23.34 21.77 22.6 881,998
10/20/2014 22.75 23.25 22.64 22.91 439,512
10/17/2014 23 23.16 22.77 22.83 523,897
10/16/2014 22.58 23.29 22.58 22.74 499,083
10/15/2014 22.12 23.23 21.81 22.99 634,849
10/14/2014 22.01 22.94 21.76 22.46 588,887
10/13/2014 23.79 23.79 21.83 21.86 977,478
10/10/2014 24.01 24.58 23.895 24.22 471,762
10/09/2014 24.91 24.97 24.02 24.12 448,846
10/08/2014 24.7 25.06 24.38 24.98 423,921
10/07/2014 25.12 25.24 24.48 24.67 358,242
10/06/2014 25.55 25.82 25.17 25.27 311,881
10/03/2014 24.97 25.56 24.82 25.44 355,497
10/02/2014 24.76 25.21 24.56 24.68 618,432
10/01/2014 24.5 24.5 23.99 24.03 394,039
09/30/2014 25.13 25.41 24.5 24.51 479,288
09/29/2014 23.68 25.13 23.62 25.03 1,018,286
09/26/2014 23.31 23.54 23.13 23.29 205,466
09/25/2014 23.54 23.64 23.1 23.28 216,295
09/24/2014 23.67 23.73 23.3044 23.53 216,469
09/23/2014 23.88 24.134 23.615 23.63 547,564
09/22/2014 23.94 24.3 23.88 24.07 395,225
09/19/2014 24.08 24.177 23.85 24.03 537,217
09/18/2014 24.5 24.53 23.98 24.05 169,153
09/17/2014 24.2 24.46 24.11 24.43 185,323
09/16/2014 23.74 24.27 23.6 24.16 207,825
09/15/2014 24 24.16 23.79 23.81 262,075
09/12/2014 24.33 24.43 23.97 24 260,857
09/11/2014 24.07 24.44 24.07 24.32 244,349
09/10/2014 24.31 24.51 24.08 24.28 285,507
09/09/2014 24.27 24.66 24.08 24.31 326,599
09/08/2014 24.47 24.48 23.99 24.24 205,583
09/05/2014 24.68 24.695 24.285 24.5 200,636
09/04/2014 24.74 25.14 24.638 24.77 292,148
09/03/2014 25.38 25.38 24.73 24.74 283,438
09/02/2014 24.83 25.57 24.784 25.19 465,550
08/29/2014 24.86 25.01 24.68 24.7 291,833
08/28/2014 24.89 24.92 24.57 24.74 129,727
08/27/2014 25.26 25.355 25.03 25.04 203,328
08/26/2014 24.94 25.3901 24.94 25.28 210,014
08/25/2014 24.7 25.01 24.648 24.98 110,693
08/22/2014 24.71 24.79 24.4701 24.59 171,208
08/21/2014 24.82 25.05 24.64 24.73 202,694
08/20/2014 24.63 25 24.39 24.85 242,077
08/19/2014 24.82 25.2 24.67 24.73 210,612
08/18/2014 24.49 24.87 24.46 24.79 240,871
08/15/2014 24.71 24.73 23.99 24.31 375,421
08/14/2014 24.16 24.55 24.05 24.52 204,896
08/13/2014 24.48 24.56 24 24.04 393,464
08/12/2014 24.6 24.75 24.17 24.43 139,245
08/11/2014 24.67 24.95 24.49 24.66 319,421
08/08/2014 23.7 24.42 23.66 24.39 223,107
08/07/2014 24.21 24.41 23.61 23.65 437,587
08/06/2014 24.54 24.69 23.97 24.14 520,576
08/05/2014 24.71 25.15 24.42 24.81 392,244
08/04/2014 24.43 24.8897 24.43 24.87 465,445
08/01/2014 24.27 24.53 23.93 24.17 413,127
07/31/2014 24.48 24.69 24.1783 24.32 382,554
07/30/2014 24.52 24.82 24.285 24.72 292,257
07/29/2014 24.51 24.56 24.3 24.32 358,207
07/28/2014 24.36 24.79 24.2055 24.33 546,262
07/25/2014 24.18 24.62 23.98 24.39 524,708
07/24/2014 24.82 25.2 24.316 24.5 691,510
07/23/2014 24.85 24.87 24.1 24.81 928,890
07/22/2014 23.87 25.94 23.58 24.84 1,165,570
07/21/2014 26.23 26.28 25.96 26.19 200,373
07/18/2014 25.66 26.38 25.53 26.37 161,286
07/17/2014 25.85 26.19 25.65 25.68 273,901
07/16/2014 26.41 26.51 26.01 26.17 140,967
07/15/2014 26.81 26.93 26.2 26.26 191,316
07/14/2014 26.67 26.93 26.56 26.73 244,939
07/11/2014 26.84 26.84 26.43 26.46 142,337
07/10/2014 26.57 27.12 26.28 26.84 186,220
07/09/2014 27.02 27.25 26.855 27.03 217,867
07/08/2014 26.99 27.29 26.76 26.91 282,090
07/07/2014 27.77 27.87 26.96 27.1 238,447
07/03/2014 27.22 27.83 27.21 27.81 229,839
07/02/2014 26.97 27.22 26.8 27.19 348,229
07/01/2014 26.79 27.23 26.77 26.98 343,275
06/30/2014 26.54 26.89 26.37 26.68 371,696
06/27/2014 26.1 26.58 26.1 26.56 362,810
06/26/2014 26.04 26.24 25.73 26.21 134,527
06/25/2014 25.55 26.04 25.47 26.03 208,610
06/24/2014 25.71 26.18 25.64 25.7 227,823
06/23/2014 25.92 26.15 25.63 25.71 399,031
06/20/2014 25.88 26.37 25.4 25.94 1,053,446
06/19/2014 26.92 26.98 26.6 26.65 235,918
06/18/2014 26.58 26.9 26.48 26.86 177,881
06/17/2014 26.33 26.91 26.2103 26.55 247,662
06/16/2014 25.72 26.48 25.72 26.35 202,960
06/13/2014 25.68 25.77 25.25 25.64 353,392
06/12/2014 26.49 26.56 25.62 25.64 195,692
06/11/2014 26.77 26.8721 26.42 26.57 157,625
06/10/2014 26.98 27.09 26.85 26.97 124,510
06/09/2014 27.12 27.24 26.91 27 180,881
06/06/2014 27.05 27.48 27.04 27.17 349,891
06/05/2014 27.08 27.08 26.52 26.88 391,659
06/04/2014 26.74 27.27 26.62 27 548,552
06/03/2014 26.28 26.99 26.235 26.9 415,560
06/02/2014 26.38 26.4 25.95 26.39 229,391
05/30/2014 26.52 26.62 26.26 26.32 133,229
05/29/2014 26.29 26.56 26.198 26.52 318,276
05/28/2014 26.41 26.55 26.09 26.3 234,514
05/27/2014 26.08 26.72 26.08 26.51 551,866
05/23/2014 25.49 26.06 25.38 26.01 398,662
05/22/2014 25.18 25.5599 25.1 25.48 367,843
05/21/2014 24.97 25.22 24.68 25.14 270,462
05/20/2014 24.75 24.87 24.32 24.81 514,390
05/19/2014 24.61 25.07 24.56 24.88 244,881
05/16/2014 24.31 24.68 24.19 24.66 533,293
05/15/2014 24.26 24.48 23.95 24.36 326,519
05/14/2014 24.75 24.82 24.35 24.42 296,284
05/13/2014 25.25 25.39 24.75 24.76 710,212
05/12/2014 24.39 25.31 24.32 25.26 472,448
05/09/2014 23.75 24.4 23.7 24.34 235,089
05/08/2014 23.62 24.51 23.59 23.81 229,138
05/07/2014 24.02 24.02 23.3 23.58 296,390
05/06/2014 24.22 24.22 23.82 24 331,894
05/05/2014 24.22 24.4 24.1 24.34 306,596
05/02/2014 24.29 24.68 24.14 24.35 384,508
05/01/2014 24.44 24.46 23.92 24.27 482,264
04/30/2014 24.48 24.5 24.13 24.34 402,987
04/29/2014 24.4 24.66 24.31 24.51 275,768
04/28/2014 24.11 24.57 23.772 24.33 383,663
04/25/2014 24.35 24.35 23.8 24.04 328,391
04/24/2014 24.09 24.8 23.88 24.51 602,565
04/23/2014 24 24.24 23.84 24 584,619
04/22/2014 23.1 24.14 22.54 24.08 571,965
04/21/2014 23.16 23.39 22.86 23.14 277,543
04/17/2014 23.08 23.455 22.94 23.21 233,358
04/16/2014 22.98 23.2 22.68 23.02 313,194
04/15/2014 22.9 23.06 22.42 22.79 226,991
04/14/2014 22.93 23.15 22.61 22.83 362,486
04/11/2014 22.76 23.28 22.33 22.72 333,700
04/10/2014 23.41 23.47 23.05 23.07 270,440
04/09/2014 23.15 23.54 22.96 23.45 217,348
04/08/2014 22.71 23.18 22.57 23.05 172,598
04/07/2014 23.47 23.568 22.68 22.73 366,655
04/04/2014 23.57 23.931 23.35 23.55 394,832
04/03/2014 23.5 23.88 23.37 23.46 197,318
04/02/2014 22.94 23.58 22.94 23.49 221,221
04/01/2014 22.54 22.97 22.472 22.88 222,552
03/31/2014 22.28 22.66 22.19 22.48 390,148
03/28/2014 22.02 22.73 22.02 22.19 200,256
03/27/2014 22.17 22.25 21.76 22.03 413,667
03/26/2014 22.99 22.99 22.09 22.16 595,022
03/25/2014 23.53 23.64 22.81 22.82 324,515
03/24/2014 23.47 23.615 23.11 23.41 171,244
03/21/2014 23.47 23.58 23.185 23.37 312,237
03/20/2014 23.33 23.72 23.21 23.33 210,547
03/19/2014 23.75 23.75 23.29 23.41 117,879
03/18/2014 23.32 23.84 23.25 23.72 188,298
03/17/2014 23.47 23.66 23.16 23.28 140,797
03/14/2014 23.11 23.48 22.95 23.33 179,804
03/13/2014 23.6 23.86 22.936 23.18 237,668
03/12/2014 23.82 23.99 23.52 23.58 165,961
03/11/2014 24.32 24.48 23.76 23.91 171,302
03/10/2014 24.3 24.3297 23.95 24.27 128,359
03/07/2014 24.34 24.64 24.18 24.31 238,241
03/06/2014 24.23 24.25 23.68 24.13 177,358
03/05/2014 24.25 24.4 24.01 24.12 171,771
03/04/2014 23.74 24.4 23.63 24.28 571,981
03/03/2014 23.62 23.78 23.17 23.47 312,861
02/28/2014 24.24 24.3 23.7 23.76 465,873
02/27/2014 24.07 24.4 23.93 24.14 302,469
02/26/2014 23.63 24.31 23.53 24.13 476,962
02/25/2014 23.1 23.59 23 23.52 262,735
02/24/2014 22.97 23.33 22.725 23.07 422,269
02/21/2014 23.01 23.05 22.53 22.89 320,555
02/20/2014 23.05 23.35 22.96 23.03 321,084
02/19/2014 22.45 23.48 22.17 23.15 1,337,865
02/18/2014 22.09 22.38 22.0204 22.13 479,264
02/14/2014 21.6 22.18 21.3 22.05 334,428
02/13/2014 21.28 21.89 21.2 21.62 590,399
02/12/2014 21.42 21.67 21.07 21.33 558,857
02/11/2014 21.76 21.86 21.32 21.39 692,829
02/10/2014 22.13 22.13 21.57 21.77 219,508
02/07/2014 22.47 22.56 22.06 22.15 209,142
02/06/2014 21.8 22.52 21.8 22.31 289,005
02/05/2014 21.4 21.83 21.05 21.75 327,416
02/04/2014 21.45 21.9 21.14 21.54 511,300
02/03/2014 22.57 22.71 21.25 21.44 674,164
01/31/2014 22.45 22.82 22.37 22.43 398,440
01/30/2014 22.41 22.89 22.17 22.78 343,000
01/29/2014 22.68 22.99 22.15 22.21 310,012
01/28/2014 22.74 23.21 22.59 22.8 317,525
01/27/2014 22.65 22.96 22.09 22.71 278,823
01/24/2014 22.66 22.67 22.12 22.53 325,762
01/23/2014 23.08 23.1975 22.47 22.84 410,888
01/22/2014 23.32 23.385 22.95 23.19 392,815
01/21/2014 23.23 23.52 23.02 23.35 262,204
01/17/2014 23.08 23.32 22.88 23.12 533,345
01/16/2014 22.82 23.28 22.72 23.11 346,481
01/15/2014 23.11 23.188 22.625 22.9 483,184
01/14/2014 22.7 23.24 22.53 23.08 271,662
01/13/2014 22.84 23.48 22.56 22.65 462,482
01/10/2014 22.94 23.15 22.74 22.98 317,670
01/09/2014 23.08 23.23 22.7 22.87 477,514
01/08/2014 23.46 23.46 22.88 23.05 394,457
01/07/2014 23.56 23.72 23.12 23.46 269,537
01/06/2014 23.82 24.07 23.48 23.5 231,357
01/03/2014 24.06 24.08 23.7 23.84 192,828
01/02/2014 24.39 24.44 23.96 24.05 254,330
12/31/2013 24.54 24.56 24.24 24.48 275,867
12/30/2013 24.54 24.67 24.33 24.49 226,098
12/27/2013 24.7 24.81 24.45 24.57 209,098
12/26/2013 24.7 24.8 24.53 24.64 147,820
12/24/2013 24.76 24.85 24.6 24.65 76,262
12/23/2013 24.77 24.89 24.46 24.69 314,261
12/20/2013 24.48 24.78 24.39 24.66 675,827
12/19/2013 24.1 24.62 24.04 24.46 390,108
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?