SAPE

Historical Stock Prices

$24.86
*  
0.02
0.08%
Get SAPE Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading SAPE 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: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 24.88 24.91 24.85 24.86 1,449,011
01/29/2015 24.87 24.94 24.86 24.88 1,023,462
01/28/2015 24.89 24.91 24.86 24.88 1,857,206
01/27/2015 24.88 24.9 24.86 24.875 2,325,439
01/26/2015 24.88 24.9 24.88 24.9 841,743
01/23/2015 24.86 24.92 24.854 24.9 1,964,315
01/22/2015 24.87 24.88 24.8 24.84 1,527,543
01/21/2015 24.85 24.875 24.82 24.84 1,061,020
01/20/2015 24.86 24.91 24.83 24.84 519,810
01/16/2015 24.86 24.87 24.815 24.86 999,793
01/15/2015 24.88 24.88 24.85 24.88 1,383,247
01/14/2015 24.89 24.92 24.86 24.87 767,539
01/13/2015 24.9 24.94 24.88 24.93 712,806
01/12/2015 24.87 24.9 24.87 24.88 358,022
01/09/2015 24.9 24.92 24.86 24.86 807,956
01/08/2015 24.88 24.91 24.85 24.88 1,122,801
01/07/2015 24.8 24.91 24.8 24.88 1,052,179
01/06/2015 24.85 24.87 24.6 24.77 4,766,855
01/05/2015 24.85 24.9 24.84 24.85 1,954,613
01/02/2015 24.9 24.93 24.85 24.85 584,053
12/31/2014 24.86 24.9 24.84 24.88 711,809
12/30/2014 24.84 24.87 24.84 24.84 364,483
12/29/2014 24.83 24.85 24.8 24.83 947,740
12/26/2014 24.81 24.84 24.8 24.81 461,627
12/24/2014 24.85 24.89 24.81 24.81 352,453
12/23/2014 24.85 24.86 24.81 24.82 597,156
12/22/2014 24.84 24.87 24.82 24.85 839,567
12/19/2014 24.81 24.83 24.8 24.8 1,729,020
12/18/2014 24.84 24.86 24.8 24.82 1,028,711
12/17/2014 24.81 24.85 24.79 24.79 3,296,000
12/16/2014 24.81 24.86 24.79 24.79 1,965,605
12/15/2014 24.84 24.88 24.8 24.83 751,103
12/12/2014 24.81 24.85 24.8 24.83 822,054
12/11/2014 24.83 24.85 24.8 24.82 922,103
12/10/2014 24.83 24.86 24.79 24.79 1,507,825
12/09/2014 24.8 24.87 24.78 24.87 1,101,697
12/08/2014 24.83 24.88 24.8 24.81 4,035,522
12/05/2014 24.82 24.92 24.81 24.86 795,350
12/04/2014 24.81 24.85 24.8 24.84 979,922
12/03/2014 24.76 24.83 24.76 24.81 1,543,115
12/02/2014 24.75 24.84 24.74 24.78 2,360,464
12/01/2014 24.73 24.79 24.72 24.72 2,580,811
11/28/2014 24.7 24.78 24.7 24.7 646,793
11/26/2014 24.76 24.78 24.66 24.67 1,808,016
11/25/2014 24.67 24.835 24.67 24.8 1,692,047
11/24/2014 24.66 24.71 24.66 24.67 1,406,623
11/21/2014 24.71 24.71 24.66 24.66 996,598
11/20/2014 24.63 24.73 24.62 24.66 1,173,778
11/19/2014 24.66 24.66 24.62 24.62 2,842,167
11/18/2014 24.68 24.7 24.65 24.65 4,134,946
11/17/2014 24.69 24.73 24.65 24.65 2,608,125
11/14/2014 24.69 24.75 24.68 24.68 2,236,020
11/13/2014 24.68 24.83 24.68 24.68 4,073,179
11/12/2014 24.64 24.68 24.62 24.63 5,456,025
11/11/2014 24.65 24.675 24.62 24.63 5,691,734
11/10/2014 24.65 24.68 24.63 24.65 7,975,878
11/07/2014 24.64 24.69 24.61 24.67 8,352,994
11/06/2014 24.63 24.7 24.62 24.64 5,002,657
11/05/2014 24.7 24.73 24.6 24.61 8,269,166
11/04/2014 24.59 24.71 24.58 24.66 8,786,556
11/03/2014 24.6 24.73 24.57 24.6 47,972,360
10/31/2014 17.23 17.66 16.93 17.32 2,620,242
10/30/2014 17.5 17.5 16.1 16.85 2,778,980
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?