Historical Stock Prices

SAQ 
$25.65
*  
0.05
0.19%
Get SAQ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SAQ now
Exchange:NYSE

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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 25.65 25.66 25.6 25.65 6,096
09/22/2016 25.7423 25.7423 25.6201 25.7 7,203
09/21/2016 25.78 25.78 25.7078 25.75 3,440
09/20/2016 25.928 25.928 25.928 25.928 600
09/19/2016 25.8 25.8 25.705 25.8 732
09/16/2016 25.7 25.75 25.7 25.7399 2,374
09/15/2016 25.8 25.8 25.8 25.8 00
09/14/2016 25.8 25.8 25.7 25.8 1,895
09/13/2016 25.6 25.71 25.6 25.7099 1,678
09/12/2016 25.61 25.73 25.61 25.73 2,242
09/09/2016 25.74 25.7407 25.6957 25.6957 1,098
09/08/2016 25.7967 25.7967 25.7967 25.7967 1,000
09/07/2016 25.7644 25.7644 25.7644 25.7644 214
09/06/2016 25.76 25.846 25.75 25.846 2,920
09/02/2016 25.7 25.7655 25.6877 25.71 2,570
09/01/2016 25.45 25.7099 25.45 25.614 2,000
08/31/2016 25.7399 25.7399 25.6 25.6 1,112
08/30/2016 25.7386 25.7386 25.6 25.7 1,933
08/29/2016 25.47 25.6899 25.47 25.6899 2,000
08/26/2016 25.56 25.7199 25.47 25.6023 9,038
08/25/2016 25.7381 25.7381 25.43 25.5204 4,911
08/24/2016 25.63 25.64 25.47 25.47 4,644
08/23/2016 25.64 25.64 25.5 25.54 5,941
08/22/2016 25.63 25.63 25.48 25.5883 3,793
08/19/2016 25.45 25.6 25.45 25.55 2,270
08/18/2016 25.61 25.6299 25.44 25.57 2,516
08/17/2016 25.44 25.608 25.43 25.608 4,701
08/16/2016 25.52 25.546 25.52 25.546 437
08/15/2016 25.64 25.64 25.545 25.64 1,119
08/12/2016 25.554 25.57 25.48 25.55 2,644
08/11/2016 25.4201 25.5 25.42 25.49 4,103
08/10/2016 25.514 25.5292 25.37 25.4501 5,512
08/09/2016 25.51 25.51 25.37 25.485 3,400
08/08/2016 25.46 25.74 25.45 25.682 3,650
08/05/2016 25.5 25.5198 25.453 25.46 1,871
08/04/2016 25.5481 25.5481 25.36 25.398 829
08/03/2016 25.4691 25.4698 25.4691 25.4698 526
08/02/2016 25.35 25.58 25.35 25.58 3,000
08/01/2016 25.5 25.675 25.5 25.675 4,006
07/29/2016 25.4205 25.78 25.4205 25.78 5,347
07/28/2016 25.374 25.4616 25.374 25.4 1,366
07/27/2016 25.79 25.7963 25.6801 25.7694 4,050
07/26/2016 25.79 25.79 25.6 25.72 2,252
07/25/2016 25.75 25.7799 25.65 25.6999 2,858
07/22/2016 25.685 25.685 25.685 25.685 461
07/21/2016 25.6101 25.7399 25.61 25.6108 4,910
07/20/2016 25.65 25.7185 25.6 25.6 4,387
07/19/2016 25.6 25.7399 25.561 25.7399 5,391
07/18/2016 25.7399 25.7399 25.6181 25.6601 4,795
07/15/2016 25.5701 25.75 25.5701 25.6801 3,598
07/14/2016 25.6228 25.6656 25.59 25.61 2,123
07/13/2016 25.605 25.72 25.598 25.635 3,313
07/12/2016 25.64 25.68 25.6265 25.68 1,800
07/11/2016 25.66 25.67 25.47 25.65 6,100
07/08/2016 25.455 25.6562 25.45 25.6562 1,700
07/07/2016 25.4899 25.58 25.455 25.58 3,806
07/06/2016 25.4 25.6682 25.4 25.4101 1,153
07/05/2016 25.37 25.545 25.37 25.37 1,905
07/01/2016 25.49 25.49 25.4899 25.4899 1,010
06/30/2016 25.4253 25.4799 25.4 25.452 4,080
06/29/2016 25.353 25.4259 25.3508 25.41 1,609
06/28/2016 25.3 25.3201 25.3 25.3201 1,197
06/27/2016 25.2893 25.42 25.281 25.42 3,379
06/24/2016 25.27 25.43 25.2 25.2753 5,451
06/23/2016 25.3996 25.4 25.35 25.38 4,512
*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?