Nasdaq - Delayed Quote USD

SA International Value (SAHMX)

15.02
+0.13
+(0.87%)
At close: 8:02:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202515.0215.0215.0215.0215.02-
May 16, 202514.8914.8914.8914.8914.89-
May 15, 202514.8914.8914.8914.8914.89-
May 14, 202514.8414.8414.8414.8414.84-
May 13, 202514.8614.8614.8614.8614.86-
May 12, 202514.6714.6714.6714.6714.67-
May 9, 202514.7014.7014.7014.7014.70-
May 8, 202514.5214.5214.5214.5214.52-
May 7, 202514.6914.6914.6914.6914.69-
May 6, 202514.6914.6914.6914.6914.69-
May 5, 202514.6114.6114.6114.6114.61-
May 2, 202514.5814.5814.5814.5814.58-
May 1, 202514.4014.4014.4014.4014.40-
Apr 30, 202514.4914.4914.4914.4914.49-
Apr 29, 202514.5414.5414.5414.5414.54-
Apr 28, 202514.5314.5314.5314.5314.53-
Apr 25, 202514.3514.3514.3514.3514.35-
Apr 24, 202514.2814.2814.2814.2814.28-
Apr 23, 202514.1714.1714.1714.1714.17-
Apr 22, 202514.0614.0614.0614.0614.06-
Apr 21, 202514.0214.0214.0214.0214.02-
Apr 17, 202513.9313.9313.9313.9313.93-
Apr 16, 202513.9013.9013.9013.9013.90-
Apr 15, 202513.7913.7913.7913.7913.79-
Apr 14, 202513.6313.6313.6313.6313.63-
Apr 11, 202513.3513.3513.3513.3513.35-
Apr 10, 202513.2413.2413.2413.2413.24-
Apr 9, 202512.6112.6112.6112.6112.61-
Apr 8, 202512.8112.8112.8112.8112.81-
Apr 7, 202512.5012.5012.5012.5012.50-
Apr 4, 202513.1313.1313.1313.1313.13-
Apr 3, 202513.9813.9813.9813.9813.98-
Apr 2, 202514.2414.2414.2414.2414.24-
Apr 1, 202514.2414.2414.2414.2414.24-
Mar 31, 202514.1614.1614.1614.1614.16-
Mar 28, 202514.4214.4214.4214.4214.42-
Mar 27, 202514.5214.5214.5214.5214.52-
Mar 26, 202514.5514.5514.5514.5514.55-
Mar 25, 202514.6114.6114.6114.6114.61-
Mar 24, 202514.4914.4914.4914.4914.49-
Mar 21, 202514.5014.5014.5014.5014.50-
Mar 20, 202514.5914.5914.5914.5914.59-
Mar 19, 202514.6814.6814.6814.6814.68-
Mar 18, 202514.6714.6714.6714.6714.67-
Mar 17, 202514.5114.5114.5114.5114.51-
Mar 14, 202514.3314.3314.3314.3314.33-
Mar 13, 202514.1614.1614.1614.1614.16-
Mar 12, 202514.2014.2014.2014.2014.20-
Mar 11, 202514.1314.1314.1314.1314.13-
Mar 10, 202514.2514.2514.2514.2514.25-
Mar 7, 202514.4014.4014.4014.4014.40-
Mar 6, 202514.4114.4114.4114.4114.41-
Mar 5, 202514.2814.2814.2814.2814.28-
Mar 4, 202513.9313.9313.9313.9313.93-
Mar 3, 202514.1014.1014.1014.1014.10-
Feb 28, 202513.9213.9213.9213.9213.92-
Feb 27, 202513.9813.9813.9813.9813.98-
Feb 26, 202514.0714.0714.0714.0714.07-
Feb 25, 202513.9913.9913.9913.9913.99-
Feb 24, 202513.8913.8913.8913.8913.89-
Feb 21, 202513.8713.8713.8713.8713.87-
Feb 20, 202513.9113.9113.9113.9113.91-
Feb 19, 202513.8513.8513.8513.8513.85-
Feb 18, 202513.9813.9813.9813.9813.98-
Feb 14, 202513.9113.9113.9113.9113.91-
Feb 13, 202513.8713.8713.8713.8713.87-
Feb 12, 202513.6813.6813.6813.6813.68-
Feb 11, 202513.6913.6913.6913.6913.69-
Feb 10, 202513.6213.6213.6213.6213.62-
Feb 7, 202513.6113.6113.6113.6113.61-
Feb 6, 202513.6613.6613.6613.6613.66-
Feb 5, 202513.5013.5013.5013.5013.50-
Feb 4, 202513.3813.3813.3813.3813.38-
Feb 3, 202513.2113.2113.2113.2113.21-
Jan 31, 202513.4613.4613.4613.4613.46-
Jan 30, 202513.5413.5413.5413.5413.54-
Jan 29, 202513.4413.4413.4413.4413.44-
Jan 28, 202513.4013.4013.4013.4013.40-
Jan 27, 202513.4413.4413.4413.4413.44-
Jan 24, 202513.3713.3713.3713.3713.37-
Jan 23, 202513.3313.3313.3313.3313.33-
Jan 22, 202513.2513.2513.2513.2513.25-
Jan 21, 202513.3013.3013.3013.3013.30-
Jan 17, 202513.0713.0713.0713.0713.07-
Jan 16, 202513.0513.0513.0513.0513.05-
Jan 15, 202512.9912.9912.9912.9912.99-
Jan 14, 202512.8212.8212.8212.8212.82-
Jan 13, 202512.7412.7412.7412.7412.74-
Jan 10, 202512.7612.7612.7612.7612.76-
Jan 8, 202512.9112.9112.9112.9112.91-
Jan 7, 202512.9712.9712.9712.9712.97-
Jan 6, 202512.9612.9612.9612.9612.96-
Jan 3, 202512.8212.8212.8212.8212.82-
Jan 2, 202512.7812.7812.7812.7812.78-
Dec 31, 202412.8012.8012.8012.8012.80-
Dec 30, 202412.8112.8112.8112.8112.81-
Dec 27, 202412.8112.8112.8112.8112.81-
Dec 26, 202412.7112.7112.7112.7112.71-
Dec 24, 202412.6712.6712.6712.6712.67-
Dec 23, 202412.6412.6412.6412.6412.64-
Dec 20, 202412.6012.6012.6012.6012.60-
Dec 19, 202412.5712.5712.5712.5712.57-
Dec 18, 2024 0.457 Dividend
Dec 18, 202412.7112.7112.7112.7112.71-
Dec 17, 202413.3413.3413.3413.3412.88-
Dec 16, 202413.4413.4413.4413.4412.98-
Dec 13, 202413.5313.5313.5313.5313.07-
Dec 12, 202413.5713.5713.5713.5713.11-
Dec 11, 202413.6113.6113.6113.6113.14-
Dec 10, 202413.6413.6413.6413.6413.17-
Dec 9, 202413.7013.7013.7013.7013.23-
Dec 6, 202413.6613.6613.6613.6613.19-
Dec 5, 202413.7213.7213.7213.7213.25-
Dec 4, 202413.5713.5713.5713.5713.11-
Dec 3, 202413.6413.6413.6413.6413.17-
Dec 2, 202413.5713.5713.5713.5713.11-
Nov 29, 202413.5913.5913.5913.5913.12-
Nov 27, 202413.4513.4513.4513.4512.99-
Nov 26, 202413.4013.4013.4013.4012.94-
Nov 25, 202413.5313.5313.5313.5313.07-
Nov 22, 202413.4713.4713.4713.4713.01-
Nov 21, 202413.4613.4613.4613.4613.00-
Nov 20, 202413.4513.4513.4513.4512.99-
Nov 19, 202413.5313.5313.5313.5313.07-
Nov 18, 202413.5413.5413.5413.5413.08-
Nov 15, 202413.4413.4413.4413.4412.98-
Nov 14, 202413.3713.3713.3713.3712.91-
Nov 13, 202413.3313.3313.3313.3312.87-
Nov 12, 202413.4313.4313.4313.4312.97-
Nov 11, 202413.6313.6313.6313.6313.16-
Nov 8, 202413.6413.6413.6413.6413.17-
Nov 7, 202413.8413.8413.8413.8413.37-
Nov 6, 202413.6113.6113.6113.6113.14-
Nov 5, 202413.7913.7913.7913.7913.32-
Nov 4, 202413.6713.6713.6713.6713.20-
Nov 1, 202413.6013.6013.6013.6013.13-
Oct 31, 202413.5913.5913.5913.5913.12-
Oct 30, 202413.6213.6213.6213.6213.15-
Oct 29, 202413.6513.6513.6513.6513.18-
Oct 28, 202413.7113.7113.7113.7113.24-
Oct 25, 202413.6613.6613.6613.6613.19-
Oct 24, 202413.7013.7013.7013.7013.23-
Oct 23, 202413.6713.6713.6713.6713.20-
Oct 22, 202413.7613.7613.7613.7613.29-
Oct 21, 202413.8113.8113.8113.8113.34-
Oct 18, 202413.9213.9213.9213.9213.44-
Oct 17, 202413.8713.8713.8713.8713.39-
Oct 16, 202413.8213.8213.8213.8213.35-
Oct 15, 202413.8513.8513.8513.8513.38-
Oct 14, 202413.9413.9413.9413.9413.46-
Oct 11, 202413.9513.9513.9513.9513.47-
Oct 10, 202413.9613.9613.9613.9613.48-
Oct 9, 202413.9113.9113.9113.9113.43-
Oct 8, 202413.9313.9313.9313.9313.45-
Oct 7, 202414.1014.1014.1014.1013.62-
Oct 4, 202414.0014.0014.0014.0013.52-
Oct 3, 202413.9513.9513.9513.9513.47-
Oct 2, 202414.0214.0214.0214.0213.54-
Oct 1, 202414.0814.0814.0814.0813.60-
Sep 30, 202414.1214.1214.1214.1213.64-
Sep 27, 202414.3514.3514.3514.3513.86-
Sep 26, 202414.2114.2114.2114.2113.72-
Sep 25, 202414.0214.0214.0214.0213.54-
Sep 24, 202414.1714.1714.1714.1713.68-
Sep 23, 202414.0314.0314.0314.0313.55-
Sep 20, 202414.0214.0214.0214.0213.54-
Sep 19, 202414.1114.1114.1114.1113.63-
Sep 18, 202413.8813.8813.8813.8813.40-
Sep 17, 202413.8813.8813.8813.8813.40-
Sep 16, 202413.8813.8813.8813.8813.40-
Sep 13, 202413.8113.8113.8113.8113.34-
Sep 12, 202413.7213.7213.7213.7213.25-
Sep 11, 202413.5113.5113.5113.5113.05-
Sep 10, 202413.5713.5713.5713.5713.11-
Sep 9, 202413.6913.6913.6913.6913.22-
Sep 6, 202413.6913.6913.6913.6913.22-
Sep 5, 202413.8313.8313.8313.8313.36-
Sep 4, 202413.7813.7813.7813.7813.31-
Sep 3, 202413.9013.9013.9013.9013.42-
Aug 30, 202414.0114.0114.0114.0113.53-
Aug 29, 202414.0214.0214.0214.0213.54-
Aug 28, 202413.9913.9913.9913.9913.51-
Aug 27, 202414.0714.0714.0714.0713.59-
Aug 26, 202413.9913.9913.9913.9913.51-
Aug 23, 202414.0114.0114.0114.0113.53-
Aug 22, 202413.7913.7913.7913.7913.32-
Aug 21, 202413.8413.8413.8413.8413.37-
Aug 20, 202413.8113.8113.8113.8113.34-
Aug 19, 202413.7913.7913.7913.7913.32-
Aug 16, 202413.6813.6813.6813.6813.21-
Aug 15, 202413.4713.4713.4713.4713.01-
Aug 14, 202413.3713.3713.3713.3712.91-
Aug 13, 202413.2813.2813.2813.2812.83-
Aug 12, 202413.1213.1213.1213.1212.67-
Aug 9, 202413.1113.1113.1113.1112.66-
Aug 8, 202413.0213.0213.0213.0212.57-
Aug 7, 202413.0213.0213.0213.0212.57-
Aug 6, 202412.8612.8612.8612.8612.42-
Aug 5, 202412.6912.6912.6912.6912.26-
Aug 2, 202413.2313.2313.2313.2312.78-
Aug 1, 202413.5413.5413.5413.5413.08-
Jul 31, 202413.8513.8513.8513.8513.38-
Jul 30, 202413.6513.6513.6513.6513.18-
Jul 29, 202413.6313.6313.6313.6313.16-
Jul 26, 202413.6213.6213.6213.6213.15-
Jul 25, 202413.5613.5613.5613.5613.10-
Jul 24, 202413.6513.6513.6513.6513.18-
Jul 23, 202413.7213.7213.7213.7213.25-
Jul 22, 202413.7413.7413.7413.7413.27-
Jul 19, 202413.6913.6913.6913.6913.22-
Jul 18, 202413.8113.8113.8113.8113.34-
Jul 17, 202413.8913.8913.8913.8913.41-
Jul 16, 202413.7613.7613.7613.7613.29-
Jul 15, 202413.7613.7613.7613.7613.29-
Jul 12, 202413.8313.8313.8313.8313.36-
Jul 11, 202413.7313.7313.7313.7313.26-
Jul 10, 202413.5713.5713.5713.5713.11-
Jul 9, 202413.4913.4913.4913.4913.03-
Jul 8, 202413.5613.5613.5613.5613.10-
Jul 5, 202413.6213.6213.6213.6213.15-
Jul 3, 202413.5113.5113.5113.5113.05-
Jul 2, 202413.4013.4013.4013.4012.94-
Jul 1, 202413.3913.3913.3913.3912.93-
Jun 28, 202413.2813.2813.2813.2812.83-
Jun 27, 202413.2413.2413.2413.2412.79-
Jun 26, 202413.2513.2513.2513.2512.80-
Jun 25, 202413.3513.3513.3513.3512.89-
Jun 24, 202413.3213.3213.3213.3212.86-
Jun 21, 202413.1613.1613.1613.1612.71-
Jun 20, 202413.2713.2713.2713.2712.82-
Jun 18, 202413.2413.2413.2413.2412.79-
Jun 17, 202413.1513.1513.1513.1512.70-
Jun 14, 202413.1713.1713.1713.1712.72-
Jun 13, 202413.2913.2913.2913.2912.83-
Jun 12, 202413.5113.5113.5113.5113.05-
Jun 11, 202413.4513.4513.4513.4512.99-
Jun 10, 202413.5913.5913.5913.5913.12-
Jun 7, 202413.6013.6013.6013.6013.13-
Jun 6, 202413.7413.7413.7413.7413.27-
Jun 5, 202413.6613.6613.6613.6613.19-
Jun 4, 202413.7313.7313.7313.7313.26-
Jun 3, 202413.8713.8713.8713.8713.39-
May 31, 202413.8013.8013.8013.8013.33-
May 30, 202413.6513.6513.6513.6513.18-
May 29, 202413.5713.5713.5713.5713.11-
May 28, 202413.7913.7913.7913.7913.32-
May 24, 202413.6913.6913.6913.6913.22-
May 23, 202413.6613.6613.6613.6613.19-
May 22, 202413.6913.6913.6913.6913.22-
May 21, 202413.8413.8413.8413.8413.37-
May 20, 202413.8713.8713.8713.8713.39-

Related Tickers