Quantcast

S&P SmallCap 600 Index Historical Stock Prices

(ETF)
SAA 
$99.84
*  
1.2925
1.28%
Get SAA Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading SAA now


Community Rating:
View:    SAA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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.
16:00 100.16 102 99.84 99.84 2,655
04/17/2019 102 102 99.84 99.84 2,655
04/16/2019 101.1325 101.1325 101.1325 101.1325 150
04/15/2019 100.8 100.8 100.3335 100.3335 714
04/12/2019 101 101.2197 101 101.2197 538
04/11/2019 100.2536 100.2536 100.2536 100.2536 22
04/10/2019 99.7573 100.5034 99.7573 100.5034 578
04/09/2019 99.77 99.77 97.566 97.566 2,043
04/08/2019 99.67 100.114 99.65 100.114 613
04/05/2019 99.61 100.6199 99.43 100.4103 864
04/04/2019 97.5 98.6624 97.5 98.6624 206
04/03/2019 97.76 98.25 97.1306 97.3221 631
04/02/2019 96.3755 96.5411 96.3755 96.5411 332
04/01/2019 96.21 97.65 96.21 97.4207 2,116
03/29/2019 96.32 96.53 94.48 95.0799 1,245
03/28/2019 93.64 94.82 93.64 94.82 613
03/27/2019 93.3863 93.39 93.1442 93.1442 1,050
03/26/2019 92.98 93.17 92.98 93.1485 405
03/25/2019 91.04 91.7699 91.04 91.6453 558
03/22/2019 96.33 96.33 90.9208 90.9208 4,225
03/21/2019 94.41 98.25 94.41 97.7793 1,087
03/20/2019 95.4157 95.4157 95.4157 95.4157 533
03/19/2019 99.56 99.56 96.7914 96.7914 649
03/18/2019 96.69 98.4022 96.4227 98.4022 1,235
03/15/2019 96.79 96.79 96.6427 96.6427 546
03/14/2019 98.21 98.21 96.7013 96.7013 1,291
03/13/2019 98.1 98.3 97.7071 97.7071 1,115
03/12/2019 96.71 97.43 96.45 96.8055 836
03/11/2019 95.6 97.08 95.6 97.08 1,524
03/08/2019 92.82 94.2422 92.82 94.2422 1,567
03/07/2019 97 97 94.5 94.61 6,241
03/06/2019 99.8945 99.8945 96.6284 96.6284 841
03/05/2019 101.2 101.2 100.62 100.62 1,295
03/04/2019 104.68 104.68 100.502 101.43 1,649
03/01/2019 103.4931 103.4931 103.4931 103.4931 96
02/28/2019 102.57 102.7 102.4912 102.4912 468
02/27/2019 102.6126 102.9354 102.0678 102.9354 552
02/26/2019 103.38 103.4 103.0461 103.0461 2,640
02/25/2019 106.91 107.4375 104.7708 104.7708 775
02/22/2019 104.4687 105.1338 104.4687 105.1338 634
02/21/2019 104.3285 104.3285 104.3285 104.3285 89
02/20/2019 104.5616 105.3204 104.5616 105.3204 927
02/19/2019 101.91 103.9272 101.91 103.9272 1,325
02/15/2019 102.39 102.5723 102.38 102.5723 407
02/14/2019 99.23 100.31 98.55 99.9393 1,485
02/13/2019 99.4403 99.4403 99.4403 99.4403 269
02/12/2019 97.65 98.56 97.65 98.56 773
02/11/2019 94.11 96.0812 94.11 96.0812 847
02/08/2019 93.66 94.3534 93.66 94.3534 481
02/07/2019 94.78 94.78 93.57 94.5 6,830
02/06/2019 96.575 96.575 96.4318 96.4318 365
02/05/2019 97.1979 97.1979 95.7 96.7058 905
02/04/2019 95 96.3236 95 96.3236 895
02/01/2019 94.81 94.87 93.99 94.3157 769
01/31/2019 92.4 94.4153 92.4 94.4153 1,572
01/30/2019 92.5 92.6118 92.5 92.6118 337
01/29/2019 91.075 91.2065 91.075 91.1515 563
01/28/2019 91.38 91.38 90.06 90.89 548
01/25/2019 92.6075 92.6075 92.2335 92.2335 400
01/24/2019 90.1515 90.1515 90.1515 90.1515 02
01/23/2019 91.31 91.31 88.9946 88.9946 344
01/22/2019 90.91 91.3293 88.8357 89.3 2,468
01/18/2019 91.7984 93.25 91.346 92.69 8,910
01/17/2019 89.7548 90.5339 89.62 90.5339 849
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SAA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio