Quantcast

Historical Stock Prices

SAH 
$17.58
*  
0.18
1.03%
Get SAH Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading SAH now
Exchange:NYSE
Industry: Consumer Durables
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 17.35 17.7499 17.31 17.58 94,669
10/18/2018 17.76 17.76 17.16 17.4 163,256
10/17/2018 18.15 18.15 17.46 17.84 95,775
10/16/2018 17.85 18.23 17.37 18.19 208,059
10/15/2018 17.45 17.81 17.35 17.7 160,609
10/12/2018 18.08 18.0999 17.28 17.46 196,190
10/11/2018 18.23 18.3 17.51 17.81 258,497
10/10/2018 18.42 18.57 18.22 18.23 97,929
10/09/2018 18.25 18.6 18.17 18.44 140,639
10/08/2018 18.2 18.37 17.9 18.19 103,543
10/05/2018 18.5 18.5 18.01 18.25 90,497
10/04/2018 18.64 18.82 18.4 18.45 128,777
10/03/2018 18.77 18.89 18.4 18.78 126,475
10/02/2018 19.12 19.33 18.47 18.65 211,749
10/01/2018 19.47 19.66 18.84 18.92 110,070
09/28/2018 19.45 19.55 19.2 19.35 123,330
09/27/2018 19.85 19.85 19.2 19.4 103,291
09/26/2018 20 20.1 19.7 19.85 99,168
09/25/2018 20.35 20.4596 19.9 19.95 86,404
09/24/2018 20.75 20.75 20.15 20.35 123,689
09/21/2018 21.1 21.2 20.65 20.75 386,805
09/20/2018 21.45 21.45 20.975 21.1 168,842
09/19/2018 21.6 21.85 21.2 21.3 178,050
09/18/2018 21.45 21.8 21.45 21.7 83,457
09/17/2018 21.8 22 21.4711 21.55 79,961
09/14/2018 21.3 22 21 21.8 175,961
09/13/2018 21.1 21.3 21.1 21.2 85,762
09/12/2018 21.1 21.35 20.9 21.1 129,290
09/11/2018 21.3 21.375 20.85 21.1 159,502
09/10/2018 21.2 21.65 21.1 21.3 236,904
09/07/2018 20.95 21.2 20.75 21.05 138,862
09/06/2018 21.15 21.3 20.9 21 100,791
09/05/2018 21.85 22 21.05 21.15 122,566
09/04/2018 21.5 22.2 21.4 22.1 265,719
08/31/2018 21.2 21.55 21.2 21.5 80,484
08/30/2018 21.6 21.8 21.3 21.35 78,126
08/29/2018 21.8 21.85 21.5 21.65 137,244
08/28/2018 21.95 22.1 21.7 21.75 164,770
08/27/2018 21.9 22.05 21.55 21.8 143,123
08/24/2018 21.95 22.1 21.55 21.75 133,165
08/23/2018 22.2 22.2 21.8 22 86,260
08/22/2018 22.6 22.75 22.2 22.25 152,577
08/21/2018 22.3 22.6 22.3 22.55 96,298
08/20/2018 21.9 22.25 21.8 22.15 96,521
08/17/2018 21.3 21.85 21.289 21.8 116,474
08/16/2018 21.25 21.55 21 21.25 117,101
08/15/2018 20.25 21.2 20.25 21.1 260,308
08/14/2018 20.6 21.1 20.45 20.85 158,151
08/13/2018 20.75 21 20.2 20.45 174,920
08/10/2018 21.1 21.3 20.75 20.85 107,020
08/09/2018 21.3 21.75 21 21.25 114,118
08/08/2018 21.4 21.675 21.25 21.25 177,190
08/07/2018 21 21.6 21 21.5 201,243
08/06/2018 20.25 20.95 20.05 20.9 202,707
08/03/2018 20.15 20.5 19.85 20.2 107,623
08/02/2018 19.7 20.45 19.7 20.15 153,595
08/01/2018 20.4 20.4 19.5 19.85 225,766
07/31/2018 20.05 20.4 19.7 20.35 344,402
07/30/2018 18.6 20 18.6 19.95 234,924
07/27/2018 19.35 19.55 18.05 18.45 244,253
07/26/2018 18.05 18.55 17.7 17.95 288,708
07/25/2018 18.3 18.3 17.45 18 299,389
07/24/2018 18.55 18.85 18.25 18.4 274,431
07/23/2018 18.15 18.6832 18.05 18.6 240,802
07/20/2018 19.15 19.15 18.15 18.15 350,001
07/19/2018 19.4 19.5 19.2 19.25 193,939
*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