Quantcast

Historical Stock Prices

SACH 
$4.43
*  
0.01
0.23%
Get SACH Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading SACH now
Exchange:AMEX
Industry: Consumer Services
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
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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 4.45 4.45 4.37 4.43 48,184
03/21/2019 4.44 4.45 4.41 4.42 31,833
03/20/2019 4.4 4.44 4.4 4.42 22,248
03/19/2019 4.43 4.45 4.4 4.4 9,840
03/18/2019 4.42 4.45 4.4 4.42 50,441
03/15/2019 4.4 4.42 4.38 4.41 131,635
03/14/2019 4.38 4.439 4.36 4.4 69,493
03/13/2019 4.44 4.44 4.3645 4.39 42,381
03/12/2019 4.49 4.49 4.38 4.42 43,683
03/11/2019 4.4 4.46 4.3601 4.41 82,385
03/08/2019 4.4 4.4 4.34 4.36 47,482
03/07/2019 4.38 4.4 4.332 4.3898 11,391
03/06/2019 4.35 4.44 4.35 4.36 56,797
03/05/2019 4.443 4.45 4.31 4.35 71,352
03/04/2019 4.47 4.47 4.39 4.42 59,401
03/01/2019 4.47 4.47 4.39 4.39 36,653
02/28/2019 4.51 4.51 4.43 4.45 17,757
02/27/2019 4.48 4.54 4.45 4.45 46,311
02/26/2019 4.6 4.6 4.48 4.48 48,105
02/25/2019 4.61 4.64 4.57 4.59 59,242
02/22/2019 4.5 4.61 4.5 4.55 64,407
02/21/2019 4.6 4.63 4.5 4.5 80,935
02/20/2019 4.65 4.6687 4.6 4.6 57,064
02/19/2019 4.59 4.7556 4.5815 4.65 164,408
02/15/2019 4.44 4.59 4.44 4.57 67,461
02/14/2019 4.47 4.5 4.3969 4.45 114,198
02/13/2019 4.43 4.44 4.3788 4.44 35,444
02/12/2019 4.46 4.49 4.37 4.47 38,158
02/11/2019 4.27 4.47 4.26 4.47 62,547
02/08/2019 4.25 4.3 4.2081 4.29 42,245
02/07/2019 4.25 4.3 4.195 4.28 22,742
02/06/2019 4.18 4.26 4.18 4.26 33,652
02/05/2019 4.12 4.25 4.11 4.22 53,243
02/04/2019 4.09 4.12 4.074 4.11 30,621
02/01/2019 4.06 4.061 4.03 4.05 33,230
01/31/2019 4.06 4.09 4.0269 4.09 74,861
01/30/2019 4.01 4.0531 4.01 4.04 52,526
01/29/2019 4.03 4.05 4.02 4.02 35,752
01/28/2019 4.07 4.08 4.02 4.06 30,965
01/25/2019 4.04 4.0699 4.02 4.03 30,779
01/24/2019 4.07 4.07 4.0351 4.04 26,345
01/23/2019 4.06 4.07 4.02 4.07 18,433
01/22/2019 4.07 4.07 4.02 4.02 25,261
01/18/2019 4.0309 4.0645 4.02 4.058 25,069
01/17/2019 4.07 4.07 4.01 4.01 56,070
01/16/2019 4.04 4.07 4 4.07 53,088
01/15/2019 4.05 4.09 4 4.01 25,773
01/14/2019 4.04 4.09 4.02 4.07 42,073
01/11/2019 4.07 4.13 4.01 4.01 71,778
01/10/2019 4.09 4.1689 4.02 4.06 68,614
01/09/2019 4.02 4.0975 4 4.04 43,301
01/08/2019 4.1 4.105 4 4.02 41,983
01/07/2019 4.01 4.1 4.01 4.05 47,350
01/04/2019 4 4.051 3.9777 4.02 60,727
01/03/2019 3.97 4.02 3.97 3.97 45,733
01/02/2019 3.91 4.0289 3.91 4.02 55,979
12/31/2018 4.06 4.06 3.91 3.91 48,069
12/28/2018 4.07 4.07 3.95 4.03 73,055
12/27/2018 4.15 4.19 4.1105 4.17 108,980
12/26/2018 4.09 4.2 4.09 4.16 120,132
12/24/2018 4.15 4.15 3.98 4.09 57,256
*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?

Smart Portfolio