Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sendas Distribuidora S.A. ADR (NY: ASAI )

8.920 +0.210 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 8.790 9.050 8.720 8.920 206,802 +0.21(+2.41%)
Aug 22, 2024 8.970 9.020 8.640 8.710 368,456 -0.29(-3.22%)
Aug 21, 2024 9.300 9.340 8.940 9.000 371,810 -0.37(-3.95%)
Aug 20, 2024 9.640 9.700 9.370 9.370 263,972 -0.52(-5.26%)
Aug 19, 2024 9.240 10.00 9.240 9.890 591,762 +0.60(+6.46%)
Aug 16, 2024 9.680 9.690 9.290 9.290 435,855 -0.21(-2.21%)
Aug 15, 2024 9.470 9.600 9.360 9.500 639,627 -0.25(-2.56%)
Aug 14, 2024 9.580 9.830 9.580 9.750 297,276 +0.17(+1.77%)
Aug 13, 2024 9.680 9.740 9.370 9.580 754,857 +0.27(+2.90%)
Aug 12, 2024 9.500 9.540 9.290 9.310 220,188 +0.00(+0.00%)
Aug 09, 2024 9.450 9.480 9.020 9.310 404,805 -0.05(-0.53%)
Aug 08, 2024 9.190 9.410 9.140 9.360 347,579 +0.21(+2.30%)
Aug 07, 2024 9.140 9.260 8.970 9.150 357,497 +0.32(+3.62%)
Aug 06, 2024 9.010 9.060 8.810 8.830 444,500 -0.06(-0.67%)
Aug 05, 2024 8.640 8.960 8.640 8.890 437,915 -0.01(-0.11%)
Aug 02, 2024 8.780 8.990 8.670 8.900 322,439 +0.30(+3.49%)
Aug 01, 2024 8.780 8.935 8.600 8.600 241,062 -0.09(-1.04%)
Jul 31, 2024 8.580 8.760 8.570 8.690 224,199 +0.26(+3.08%)
Jul 30, 2024 8.550 8.650 8.410 8.430 293,520 -0.18(-2.09%)
Jul 29, 2024 8.810 8.850 8.360 8.610 430,552 -0.21(-2.38%)
Jul 26, 2024 8.810 8.840 8.550 8.820 556,630 -0.01(-0.11%)
Jul 25, 2024 8.840 8.980 8.800 8.830 249,344 -0.06(-0.67%)
Jul 24, 2024 9.110 9.410 8.880 8.890 347,618 -0.51(-5.43%)
Jul 23, 2024 9.540 9.540 9.350 9.400 166,489 -0.28(-2.89%)
Jul 22, 2024 9.600 9.740 9.540 9.680 270,882 +0.17(+1.79%)
Jul 19, 2024 9.550 9.670 9.360 9.510 604,877 +0.23(+2.48%)
Jul 18, 2024 9.670 9.700 9.280 9.280 541,722 -0.60(-6.07%)
Jul 17, 2024 10.09 10.24 9.870 9.880 230,424 -0.34(-3.33%)
Jul 16, 2024 10.34 10.42 10.14 10.22 110,975 +0.00(+0.00%)
Jul 15, 2024 10.25 10.31 10.21 10.22 109,081 -0.19(-1.83%)
Jul 12, 2024 10.33 10.48 10.25 10.41 212,552 +0.02(+0.19%)
Jul 11, 2024 10.53 10.56 10.20 10.39 261,646 -0.09(-0.86%)
Jul 10, 2024 10.67 10.69 10.44 10.48 170,581 -0.12(-1.13%)
Jul 09, 2024 10.59 10.78 10.54 10.60 223,623 -0.10(-0.93%)
Jul 08, 2024 10.43 10.71 10.37 10.70 213,515 +0.19(+1.81%)
Jul 05, 2024 10.18 10.55 9.963 10.51 707,999 +1.00(+10.52%)
Jul 03, 2024 9.250 9.530 9.250 9.510 225,132 +0.73(+8.31%)
Jul 02, 2024 8.830 8.880 8.630 8.780 354,839 -0.09(-1.01%)
Jul 01, 2024 9.290 9.360 8.805 8.870 442,991 -0.43(-4.62%)
Jun 28, 2024 9.630 9.630 9.210 9.300 393,467 -0.52(-5.30%)
Jun 27, 2024 9.710 9.850 9.470 9.820 465,836 +0.08(+0.82%)
Jun 26, 2024 9.890 9.890 9.680 9.740 314,737 -0.29(-2.89%)
Jun 25, 2024 10.34 10.35 10.02 10.03 166,998 -0.32(-3.09%)
Jun 24, 2024 10.13 10.35 10.10 10.35 225,990 +0.40(+4.02%)
Jun 21, 2024 9.940 10.09 9.860 9.950 448,910 -0.14(-1.39%)
Jun 20, 2024 10.22 10.29 9.860 10.09 693,173 -0.24(-2.32%)
Jun 18, 2024 10.27 10.46 10.21 10.33 624,390 -0.19(-1.81%)
Jun 17, 2024 10.64 10.68 10.38 10.52 530,423 -0.39(-3.57%)
Jun 14, 2024 10.67 10.99 10.65 10.91 324,167 +0.11(+1.02%)
Jun 13, 2024 10.90 10.97 10.76 10.80 155,322 -0.10(-0.92%)
Jun 12, 2024 11.25 11.25 10.83 10.90 223,986 -0.30(-2.68%)
Jun 11, 2024 11.21 11.27 11.08 11.20 112,151 +0.04(+0.36%)
Jun 10, 2024 11.12 11.30 11.10 11.16 96,300 -0.18(-1.59%)
Jun 07, 2024 11.42 11.57 11.18 11.34 170,942 -0.30(-2.58%)
Jun 06, 2024 11.63 11.72 11.56 11.64 140,517 +0.26(+2.28%)
Jun 05, 2024 11.50 11.81 11.37 11.38 131,121 -0.03(-0.26%)
Jun 04, 2024 11.61 11.75 11.40 11.41 118,781 -0.29(-2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.