UK markets closed

SA International Small Company Investor (SAISX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.06-0.09 (-0.45%)
As of 08:05AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202420.0620.0620.0620.0620.06-
24 Apr 202420.1520.1520.1520.1520.15-
23 Apr 202420.2220.2220.2220.2220.22-
22 Apr 202420.0320.0320.0320.0320.03-
19 Apr 202419.8219.8219.8219.8219.82-
18 Apr 202419.9219.9219.9219.9219.92-
17 Apr 202419.8719.8719.8719.8719.87-
16 Apr 202419.8719.8719.8719.8719.87-
15 Apr 202420.1120.1120.1120.1120.11-
12 Apr 202420.2020.2020.2020.2020.20-
11 Apr 202420.5320.5320.5320.5320.53-
10 Apr 202420.4820.4820.4820.4820.48-
09 Apr 202420.7320.7320.7320.7320.73-
08 Apr 202420.7220.7220.7220.7220.72-
05 Apr 202420.6120.6120.6120.6120.61-
04 Apr 202420.5320.5320.5320.5320.53-
03 Apr 202420.6520.6520.6520.6520.65-
02 Apr 202420.4320.4320.4320.4320.43-
01 Apr 202420.5420.5420.5420.5420.54-
28 Mar 202420.6420.6420.6420.6420.64-
27 Mar 202420.6820.6820.6820.6820.68-
26 Mar 202420.4920.4920.4920.4920.49-
25 Mar 202420.4420.4420.4420.4420.44-
22 Mar 202420.4520.4520.4520.4520.45-
21 Mar 202420.5220.5220.5220.5220.52-
20 Mar 202420.5420.5420.5420.5420.54-
19 Mar 202420.3320.3320.3320.3320.33-
18 Mar 202420.3220.3220.3220.3220.32-
15 Mar 202420.3020.3020.3020.3020.30-
14 Mar 202420.2820.2820.2820.2820.28-
13 Mar 202420.4020.4020.4020.4020.40-
12 Mar 202420.4220.4220.4220.4220.42-
11 Mar 202420.2820.2820.2820.2820.28-
08 Mar 202420.3920.3920.3920.3920.39-
07 Mar 202420.4520.4520.4520.4520.45-
06 Mar 202420.2420.2420.2420.2420.24-
05 Mar 202419.9719.9719.9719.9719.97-
04 Mar 202420.0120.0120.0120.0120.01-
01 Mar 202420.1020.1020.1020.1020.10-
29 Feb 202419.8919.8919.8919.8919.89-
28 Feb 202419.8319.8319.8319.8319.83-
27 Feb 202419.9219.9219.9219.9219.92-
26 Feb 202419.8319.8319.8319.8319.83-
23 Feb 202419.8619.8619.8619.8619.86-
22 Feb 202419.8919.8919.8919.8919.89-
21 Feb 202419.7119.7119.7119.7119.71-
20 Feb 202419.6519.6519.6519.6519.65-
16 Feb 202419.6519.6519.6519.6519.65-
15 Feb 202419.6219.6219.6219.6219.62-
14 Feb 202419.4619.4619.4619.4619.46-
13 Feb 202419.2819.2819.2819.2819.28-
12 Feb 202419.6519.6519.6519.6519.65-
09 Feb 202419.5519.5519.5519.5519.55-
08 Feb 202419.5519.5519.5519.5519.55-
07 Feb 202419.5719.5719.5719.5719.57-
06 Feb 202419.5719.5719.5719.5719.57-
05 Feb 202419.4319.4319.4319.4319.43-
02 Feb 202419.6319.6319.6319.6319.63-
01 Feb 202419.8219.8219.8219.8219.82-
31 Jan 202419.6219.6219.6219.6219.62-
30 Jan 202419.7219.7219.7219.7219.72-
29 Jan 202419.7619.7619.7619.7619.76-
26 Jan 202419.7019.7019.7019.7019.70-
25 Jan 202419.6719.6719.6719.6719.67-
24 Jan 202419.5719.5719.5719.5719.57-
23 Jan 202419.4819.4819.4819.4819.48-
22 Jan 202419.4919.4919.4919.4919.49-
19 Jan 202419.4019.4019.4019.4019.40-
18 Jan 202419.3919.3919.3919.3919.39-
17 Jan 202419.2219.2219.2219.2219.22-
16 Jan 202419.4419.4419.4419.4419.44-
12 Jan 202419.7719.7719.7719.7719.77-
11 Jan 202419.7119.7119.7119.7119.71-
10 Jan 202419.7519.7519.7519.7519.75-
09 Jan 202419.7119.7119.7119.7119.71-
08 Jan 202419.8319.8319.8319.8319.83-
05 Jan 202419.5819.5819.5819.5819.58-
04 Jan 202419.6319.6319.6319.6319.63-
03 Jan 202419.5219.5219.5219.5219.52-
02 Jan 202419.7819.7819.7819.7819.78-
29 Dec 202320.0220.0220.0220.0220.02-
28 Dec 202320.0220.0220.0220.0220.02-
27 Dec 202320.0720.0720.0720.0720.07-
26 Dec 202319.8819.8819.8819.8819.88-
22 Dec 202319.8319.8319.8319.8319.83-
21 Dec 202319.7619.7619.7619.7619.76-
21 Dec 20230.514 Dividend
21 Dec 20230.149 Capital gain
20 Dec 202320.1320.1320.1320.1319.47-
19 Dec 202320.3020.3020.3020.3019.63-
18 Dec 202320.0620.0620.0620.0619.40-
15 Dec 202320.0520.0520.0520.0519.39-
14 Dec 202320.1920.1920.1920.1919.53-
13 Dec 202319.8019.8019.8019.8019.15-
12 Dec 202319.4819.4819.4819.4818.84-
11 Dec 202319.5319.5319.5319.5318.89-
08 Dec 202319.5319.5319.5319.5318.89-
07 Dec 202319.5219.5219.5219.5218.88-
06 Dec 202319.4219.4219.4219.4218.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...