Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

SA International Small Company (SAISX)

20.93
+0.12
+(0.58%)
At close: 8:02:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202520.9320.9320.9320.9320.93-
Apr 14, 202520.8120.8120.8120.8120.81-
Apr 11, 202520.5120.5120.5120.5120.51-
Apr 10, 202520.0120.0120.0120.0120.01-
Apr 9, 202519.9719.9719.9719.9719.97-
Apr 8, 202519.0419.0419.0419.0419.04-
Apr 7, 202518.8718.8718.8718.8718.87-
Apr 4, 202519.3219.3219.3219.3219.32-
Apr 3, 202520.6320.6320.6320.6320.63-
Apr 2, 202520.9820.9820.9820.9820.98-
Apr 1, 202520.9420.9420.9420.9420.94-
Mar 31, 202520.9120.9120.9120.9120.91-
Mar 28, 202521.1821.1821.1821.1821.18-
Mar 27, 202521.3721.3721.3721.3721.37-
Mar 26, 202521.3321.3321.3321.3321.33-
Mar 25, 202521.5021.5021.5021.5021.50-
Mar 24, 202521.3921.3921.3921.3921.39-
Mar 21, 202521.4121.4121.4121.4121.41-
Mar 20, 202521.5521.5521.5521.5521.55-
Mar 19, 202521.7121.7121.7121.7121.71-
Mar 18, 202521.6521.6521.6521.6521.65-
Mar 17, 202521.5821.5821.5821.5821.58-
Mar 14, 202521.3421.3421.3421.3421.34-
Mar 13, 202520.9420.9420.9420.9420.94-
Mar 12, 202521.1121.1121.1121.1121.11-
Mar 11, 202520.9520.9520.9520.9520.95-
Mar 10, 202520.9720.9720.9720.9720.97-
Mar 7, 202521.4121.4121.4121.4121.41-
Mar 6, 202521.2121.2121.2121.2121.21-
Mar 5, 202521.2321.2321.2321.2321.23-
Mar 4, 202520.6520.6520.6520.6520.65-
Mar 3, 202520.7120.7120.7120.7120.71-
Feb 28, 202520.6420.6420.6420.6420.64-
Feb 27, 202520.6820.6820.6820.6820.68-
Feb 26, 202520.9120.9120.9120.9120.91-
Feb 25, 202520.8920.8920.8920.8920.89-
Feb 24, 202520.7920.7920.7920.7920.79-
Feb 21, 202520.8020.8020.8020.8020.80-
Feb 20, 202521.0021.0021.0021.0021.00-
Feb 19, 202520.9020.9020.9020.9020.90-
Feb 18, 202521.0821.0821.0821.0821.08-
Feb 14, 202521.0021.0021.0021.0021.00-
Feb 13, 202520.9920.9920.9920.9920.99-
Feb 12, 202520.7220.7220.7220.7220.72-
Feb 11, 202520.7520.7520.7520.7520.75-
Feb 10, 202520.6920.6920.6920.6920.69-
Feb 7, 202520.5620.5620.5620.5620.56-
Feb 6, 202520.6820.6820.6820.6820.68-
Feb 5, 202520.5820.5820.5820.5820.58-
Feb 4, 202520.3920.3920.3920.3920.39-
Feb 3, 202520.1520.1520.1520.1520.15-
Jan 31, 202520.3920.3920.3920.3920.39-
Jan 30, 202520.5420.5420.5420.5420.54-
Jan 29, 202520.3120.3120.3120.3120.31-
Jan 28, 202520.3420.3420.3420.3420.34-
Jan 27, 202520.3120.3120.3120.3120.31-
Jan 24, 202520.3720.3720.3720.3720.37-
Jan 23, 202520.2620.2620.2620.2620.26-
Jan 22, 202520.2020.2020.2020.2020.20-
Jan 21, 202520.2720.2720.2720.2720.27-
Jan 17, 202519.8819.8819.8819.8819.88-
Jan 16, 202519.8019.8019.8019.8019.80-
Jan 15, 202519.7519.7519.7519.7519.75-
Jan 14, 202519.4819.4819.4819.4819.48-
Jan 13, 202519.3819.3819.3819.3819.38-
Jan 10, 202519.4719.4719.4719.4719.47-
Jan 8, 202519.7819.7819.7819.7819.78-
Jan 7, 202519.9219.9219.9219.9219.92-
Jan 6, 202520.0620.0620.0620.0620.06-
Jan 3, 202519.9419.9419.9419.9419.94-
Jan 2, 202519.8419.8419.8419.8419.84-
Dec 31, 202419.8819.8819.8819.8819.88-
Dec 30, 202419.8719.8719.8719.8719.87-
Dec 27, 202419.9219.9219.9219.9219.92-
Dec 26, 202419.8919.8919.8919.8919.89-
Dec 24, 202419.8619.8619.8619.8619.86-
Dec 23, 202419.8219.8219.8219.8219.82-
Dec 20, 202419.7519.7519.7519.7519.75-
Dec 19, 202419.6319.6319.6319.6319.63-
Dec 18, 2024 0.59 Dividend
Dec 18, 202419.6919.6919.6919.6919.69-
Dec 18, 2024 0.20 Capital Gains
Dec 17, 202420.8920.8920.8920.8920.10-
Dec 16, 202421.0521.0521.0521.0520.26-
Dec 13, 202421.1521.1521.1521.1520.35-
Dec 12, 202421.1921.1921.1921.1920.39-
Dec 11, 202421.4321.4321.4321.4320.62-
Dec 10, 202421.3221.3221.3221.3220.52-
Dec 9, 202421.4421.4421.4421.4420.63-
Dec 6, 202421.4521.4521.4521.4520.64-
Dec 5, 202421.4921.4921.4921.4920.68-
Dec 4, 202421.3421.3421.3421.3420.54-
Dec 3, 202421.3021.3021.3021.3020.50-
Dec 2, 202421.1821.1821.1821.1820.38-
Nov 29, 202421.2621.2621.2621.2620.46-
Nov 27, 202420.9720.9720.9720.9720.18-
Nov 26, 202420.8220.8220.8220.8220.03-
Nov 25, 202420.9620.9620.9620.9620.17-
Nov 22, 202420.8520.8520.8520.8520.06-
Nov 21, 202420.7920.7920.7920.7920.01-
Nov 20, 202420.7520.7520.7520.7519.97-
Nov 19, 202420.8820.8820.8820.8820.09-
Nov 18, 202420.8820.8820.8820.8820.09-
Nov 15, 202420.7320.7320.7320.7319.95-
Nov 14, 202420.7820.7820.7820.7820.00-
Nov 13, 202420.7720.7720.7720.7719.99-
Nov 12, 202420.9320.9320.9320.9320.14-
Nov 11, 202421.2721.2721.2721.2720.47-
Nov 8, 202421.3021.3021.3021.3020.50-
Nov 7, 202421.5421.5421.5421.5420.73-
Nov 6, 202421.1721.1721.1721.1720.37-
Nov 5, 202421.4621.4621.4621.4620.65-
Nov 4, 202421.2521.2521.2521.2520.45-
Nov 1, 202421.2321.2321.2321.2320.43-
Oct 31, 202421.2321.2321.2321.2320.43-
Oct 30, 202421.3521.3521.3521.3520.54-
Oct 29, 202421.3921.3921.3921.3920.58-
Oct 28, 202421.4521.4521.4521.4520.64-
Oct 25, 202421.3621.3621.3621.3620.55-
Oct 24, 202421.4421.4421.4421.4420.63-
Oct 23, 202421.3821.3821.3821.3820.57-
Oct 22, 202421.6521.6521.6521.6520.83-
Oct 21, 202421.7321.7321.7321.7320.91-
Oct 18, 202421.9721.9721.9721.9721.14-
Oct 17, 202421.8421.8421.8421.8421.02-
Oct 16, 202421.8721.8721.8721.8721.05-
Oct 15, 202421.8021.8021.8021.8020.98-
Oct 14, 202421.9421.9421.9421.9421.11-
Oct 11, 202421.9521.9521.9521.9521.12-
Oct 10, 202421.8721.8721.8721.8721.05-
Oct 9, 202421.9121.9121.9121.9121.08-
Oct 8, 202421.9121.9121.9121.9121.08-
Oct 7, 202422.0022.0022.0022.0021.17-
Oct 4, 202422.1522.1522.1522.1521.31-
Oct 3, 202421.9921.9921.9921.9921.16-
Oct 2, 202422.1822.1822.1822.1821.34-
Oct 1, 202422.2722.2722.2722.2721.43-
Sep 30, 202422.4322.4322.4322.4321.58-
Sep 27, 202422.4622.4622.4622.4621.61-
Sep 26, 202422.5822.5822.5822.5821.73-
Sep 25, 202422.0622.0622.0622.0621.23-
Sep 24, 202422.2022.2022.2022.2021.36-
Sep 23, 202422.0922.0922.0922.0921.26-
Sep 20, 202422.0322.0322.0322.0321.20-
Sep 19, 202422.2622.2622.2622.2621.42-
Sep 18, 202421.8121.8121.8121.8120.99-
Sep 17, 202421.8221.8221.8221.8221.00-
Sep 16, 202421.8321.8321.8321.8321.01-
Sep 13, 202421.6921.6921.6921.6920.87-
Sep 12, 202421.5721.5721.5721.5720.76-
Sep 11, 202421.3321.3321.3321.3320.53-
Sep 10, 202421.3321.3321.3321.3320.53-
Sep 9, 202421.3221.3221.3221.3220.52-
Sep 6, 202421.1821.1821.1821.1820.38-
Sep 5, 202421.6121.6121.6121.6120.79-
Sep 4, 202421.5021.5021.5021.5020.69-
Sep 3, 202421.5221.5221.5221.5220.71-
Aug 30, 202421.9621.9621.9621.9621.13-
Aug 29, 202421.8721.8721.8721.8721.05-
Aug 28, 202421.8421.8421.8421.8421.02-
Aug 27, 202422.0322.0322.0322.0321.20-
Aug 26, 202421.9221.9221.9221.9221.09-
Aug 23, 202421.9821.9821.9821.9821.15-
Aug 22, 202421.5821.5821.5821.5820.77-
Aug 21, 202421.7421.7421.7421.7420.92-
Aug 20, 202421.5421.5421.5421.5420.73-
Aug 19, 202421.5721.5721.5721.5720.76-
Aug 16, 202421.3421.3421.3421.3420.54-
Aug 15, 202421.1821.1821.1821.1820.38-
Aug 14, 202421.0121.0121.0121.0120.22-
Aug 13, 202420.9520.9520.9520.9520.16-
Aug 12, 202420.6420.6420.6420.6419.86-
Aug 9, 202420.6120.6120.6120.6119.83-
Aug 8, 202420.5020.5020.5020.5019.73-
Aug 7, 202420.2520.2520.2520.2519.49-
Aug 6, 202420.2520.2520.2520.2519.49-
Aug 5, 202420.1120.1120.1120.1119.35-
Aug 2, 202420.7220.7220.7220.7219.94-
Aug 1, 202421.0921.0921.0921.0920.29-
Jul 31, 202421.6221.6221.6221.6220.80-
Jul 30, 202421.2921.2921.2921.2920.49-
Jul 29, 202421.2321.2321.2321.2320.43-
Jul 26, 202421.3021.3021.3021.3020.50-
Jul 25, 202421.0521.0521.0521.0520.26-
Jul 24, 202421.1521.1521.1521.1520.35-
Jul 23, 202421.3721.3721.3721.3720.56-
Jul 22, 202421.4221.4221.4221.4220.61-
Jul 19, 202421.2821.2821.2821.2820.48-
Jul 18, 202421.4421.4421.4421.4420.63-
Jul 17, 202421.5421.5421.5421.5420.73-
Jul 16, 202421.6021.6021.6021.6020.79-
Jul 15, 202421.4721.4721.4721.4720.66-
Jul 12, 202421.5721.5721.5721.5720.76-
Jul 11, 202421.3221.3221.3221.3220.52-
Jul 10, 202421.1221.1221.1221.1220.32-
Jul 9, 202420.9020.9020.9020.9020.11-
Jul 8, 202421.0121.0121.0121.0120.22-
Jul 5, 202421.0921.0921.0921.0920.29-
Jul 3, 202420.9220.9220.9220.9220.13-
Jul 2, 202420.7120.7120.7120.7119.93-
Jul 1, 202420.6220.6220.6220.6219.84-
Jun 28, 202420.6020.6020.6020.6019.82-
Jun 27, 202420.6820.6820.6820.6819.90-
Jun 26, 202420.5520.5520.5520.5519.77-
Jun 25, 202420.7420.7420.7420.7419.96-
Jun 24, 202420.7820.7820.7820.7820.00-
Jun 21, 202420.6120.6120.6120.6119.83-
Jun 20, 202420.7620.7620.7620.7619.98-
Jun 18, 202420.7420.7420.7420.7419.96-
Jun 17, 202420.6220.6220.6220.6219.84-
Jun 14, 202420.5320.5320.5320.5319.76-
Jun 13, 202420.7020.7020.7020.7019.92-
Jun 12, 202421.0521.0521.0521.0520.26-
Jun 11, 202420.8120.8120.8120.8120.03-
Jun 10, 202421.0421.0421.0421.0420.25-
Jun 7, 202420.9620.9620.9620.9620.17-
Jun 6, 202421.2221.2221.2221.2220.42-
Jun 5, 202421.2221.2221.2221.2220.42-
Jun 4, 202421.1921.1921.1921.1920.39-
Jun 3, 202421.3221.3221.3221.3220.52-
May 31, 202421.2921.2921.2921.2920.49-
May 30, 202421.0721.0721.0721.0720.28-
May 29, 202420.8320.8320.8320.8320.04-
May 28, 202421.1721.1721.1721.1720.37-
May 24, 202421.1321.1321.1321.1320.33-
May 23, 202420.9320.9320.9320.9320.14-
May 22, 202421.0421.0421.0421.0420.25-
May 21, 202421.2421.2421.2421.2420.44-
May 20, 202421.2821.2821.2821.2820.48-
May 17, 202421.2421.2421.2421.2420.44-
May 16, 202421.1521.1521.1521.1520.35-
May 15, 202421.2721.2721.2721.2720.47-
May 14, 202421.0621.0621.0621.0620.27-
May 13, 202420.9120.9120.9120.9120.12-
May 10, 202420.9120.9120.9120.9120.12-
May 9, 202420.8720.8720.8720.8720.08-
May 8, 202420.7020.7020.7020.7019.92-
May 7, 202420.6920.6920.6920.6919.91-
May 6, 202420.6920.6920.6920.6919.91-
May 3, 202420.5520.5520.5520.5519.77-
May 2, 202420.4020.4020.4020.4019.63-
May 1, 202420.0820.0820.0820.0819.32-
Apr 30, 202420.1320.1320.1320.1319.37-
Apr 29, 202420.4320.4320.4320.4319.66-
Apr 26, 202420.1820.1820.1820.1819.42-
Apr 25, 202420.0620.0620.0620.0619.30-
Apr 24, 202420.1520.1520.1520.1519.39-
Apr 23, 202420.2220.2220.2220.2219.46-
Apr 22, 202420.0320.0320.0320.0319.27-
Apr 19, 202419.8219.8219.8219.8219.07-
Apr 18, 202419.9219.9219.9219.9219.17-
Apr 17, 202419.8719.8719.8719.8719.12-
Apr 16, 202419.8719.8719.8719.8719.12-

Related Tickers