Quantcast
SAEX

Historical Stock Prices

$6.8
*  
0.13
1.88%
Get SAEX Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading SAEX now
Exchange:NASDAQ
Industry: Energy
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 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 6.68 7.13 6.6 6.8 130,622
10/18/2018 6.34 7.7199 6.34 6.93 586,378
10/17/2018 6.43 6.74 6.22 6.41 67,280
10/16/2018 6.52 6.65 6.07 6.48 143,355
10/15/2018 6.65 7.0364 6.32 6.37 120,125
10/12/2018 7.16 7.3334 6.5 6.66 125,501
10/11/2018 7.11 7.34 6.9 6.99 168,516
10/10/2018 7.56 7.6 7.05 7.35 254,363
10/09/2018 7.2 9.18 6.803 7.86 1,403,671
10/08/2018 7.61 8.8406 7.11 7.56 453,615
10/05/2018 8.02 8.22 6.74 7.48 398,547
10/04/2018 12.49 12.6 7.74 8.25 2,291,812
10/03/2018 10.58 11.2561 9.7005 10.69 329,325
10/02/2018 11.63 11.65 9.8327 10.29 78,095
10/01/2018 10.09 12.5 9.96 11.77 228,278
09/28/2018 10.72 11.79 9.56 10.3 185,996
09/27/2018 12.57 12.57 10.1 10.5 209,447
09/26/2018 13.27 14.38 11.84 12.2 117,742
09/25/2018 23.56 23.99 13.18 13.85 534,529
09/24/2018 7.76 32 7.4572 28.71 4,054,915
09/21/2018 8 8.2499 7.1 7.47 64,117
09/20/2018 6.87 7.75 6.52 7.75 102,968
09/19/2018 6.31 8.38 6.059 7.08 160,522
09/18/2018 8.3 8.3 5.4001 5.98 138,842
09/17/2018 8.717 9.4509 7.8182 8.1 69,244
09/14/2018 9.8 10 8.2 8.61 41,036
09/13/2018 11.378 11.378 10.1 10.58 23,768
09/12/2018 10.92 12.6 10.8 11.044 25,579
09/11/2018 11.55 11.56 10.586 11.138 7,792
09/10/2018 10.854 11.554 10.602 11.358 7,889
09/07/2018 11.2 11.76 10.4 10.6 10,711
09/06/2018 11.32 12 11.2002 11.498 4,409
09/05/2018 12 12.498 11.12 12 23,115
09/04/2018 14 14.8 12 12.6 34,733
08/31/2018 17.2 18.4 13.1 13.6 214,679
08/30/2018 11.78 13.396 11.6 12.186 16,814
08/29/2018 10.86 11.998 10.86 11.496 5,466
08/28/2018 10.8 11.08 10.02 10.604 8,826
08/27/2018 11 11.198 10.568 10.8 5,508
08/24/2018 10.992 11.4 10.602 10.62 6,587
08/23/2018 11.91 12.38 10.468 10.6 12,188
08/22/2018 10.094 13.17 10.0002 11.796 53,407
08/21/2018 10.2 10.712 9.024 10.1 6,967
08/20/2018 10.864 10.864 10.058 10.202 5,084
08/17/2018 11 11.1 10.0583 10.912 9,623
08/16/2018 9.16 15.4 9 11.6 56,871
08/15/2018 10.04 10.4 9 9 12,895
08/14/2018 10.7 11.554 10 10.6 11,167
08/13/2018 11.2 11.9 10.88 11.202 7,844
08/10/2018 12.34 12.49 10.8 11 13,879
08/09/2018 13.6 15 11.28 12.14 23,300
08/08/2018 13.63 14.4 13.202 13.682 23,690
08/07/2018 15 15.078 13 13.32 16,974
08/06/2018 16.022 17.798 14.604 14.8 31,330
08/03/2018 20 20 17 17 30,026
08/02/2018 24 24 20 20.4 32,197
08/01/2018 26.4 26.8 23.2 23.2 21,886
07/31/2018 26.8 26.8 25 26 12,814
07/30/2018 27.6 28 25.6 26.6 12,403
07/27/2018 30 30.394 26.6 27 19,318
07/26/2018 31.6 33 30 30.2 26,544
07/25/2018 34.8 36.4 33.4 34 28,136
07/24/2018 36.6 37.11 34.4 34.8 13,274
07/23/2018 40.6 42.388 36.4 36.4 31,487
07/20/2018 45.8 53.8 40.6 40.6 792,745
07/19/2018 33.4 35.2 32.2 34 14,963
*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