Investopedia Community
Historical Data - Symbol not found
Historical Data for:  
Set Date Range
Start Date:
End Date:  



First |  Prev |  Next |  Last
SAF from 2004-Nov-08 to 2005-Apr-01
Date Open High Low Close Volume
2004-Nov-08 13.85 13.97 13.62 13.62 29,000
2004-Nov-09 13.64 13.85 13.62 13.85 1,800
2004-Nov-10 13.9 13.91 13.83 13.83 11,600
2004-Nov-11 13.81 13.85 13.76 13.85 26,900
2004-Nov-12 13.87 14.19 13.87 14.12 17,800
2004-Nov-15 14.11 14.27 14.1 14.24 22,600
2004-Nov-16 14.14 14.2 14.12 14.15 11,100
2004-Nov-17 14.21 14.34 14.21 14.28 13,500
2004-Nov-18 14.29 14.42 14.28 14.39 15,200
2004-Nov-19 14.34 14.4 14.2 14.31 32,200
2004-Nov-22 14.12 14.27 14.06 14.24 16,000
2004-Nov-23 14.33 14.49 14.33 14.46 7,000
2004-Nov-24 14.47 14.57 14.46 14.57 15,000
2004-Nov-26 14.39 14.52 14.37 14.4 4,700
2004-Nov-29 14.48 14.57 14.48 14.55 9,900
2004-Nov-30 14.55 14.89 14.55 14.89 40,600
2004-Dec-01 14.89 15 14.83 14.89 19,500
2004-Dec-02 14.94 14.98 14.93 14.98 8,000
2004-Dec-03 14.88 14.94 14.83 14.91 7,600
2004-Dec-06 14.83 14.85 14.55 14.78 15,800
2004-Dec-07 14.68 14.74 14.62 14.73 23,200
2004-Dec-08 14.55 14.57 14.54 14.54 13,600
2004-Dec-09 14.48 14.48 14.22 14.39 9,500
2004-Dec-10 14.29 14.36 14.23 14.27 6,600
2004-Dec-13 14.31 14.31 14 14.23 14,400
2004-Dec-14 14.23 14.4 14.15 14.32 15,600
2004-Dec-15 14.31 14.49 14.24 14.26 13,600
2004-Dec-16 14.3 14.32 14.2 14.29 66,200
2004-Dec-17 14.31 14.31 14.26 14.31 29,600
2004-Dec-20 14.34 14.42 14.3 14.39 56,400
2004-Dec-21 14.54 14.54 14.46 14.53 14,300
2004-Dec-22 14.54 14.65 14.53 14.56 26,400
2004-Dec-23 14.58 14.58 14.54 14.55 38,800
2004-Dec-27 14.55 14.58 14.51 14.56 14,200
2004-Dec-28 14.57 14.73 14.55 14.7 19,600
2004-Dec-29 14.63 14.68 14.56 14.59 13,600
2004-Dec-30 14.63 14.69 14.6 14.69 17,100
2004-Dec-31 14.75 14.83 14.7 14.83 12,700
2005-Jan-03 14.85 14.93 14.77 14.77 30,300
2005-Jan-04 14.7 14.73 14.55 14.55 21,300
2005-Jan-05 14.53 14.56 14.41 14.48 33,900
2005-Jan-06 14.44 14.5 14.4 14.49 13,300
2005-Jan-07 14.59 14.63 14.48 14.59 22,100
2005-Jan-10 14.55 14.59 14.44 14.59 14,900
2005-Jan-11 14.56 14.56 14.4 14.56 7,300
2005-Jan-12 14.49 14.54 14.48 14.54 16,200
2005-Jan-13 14.53 14.53 14.35 14.35 14,100
2005-Jan-14 14.42 14.49 14.41 14.49 15,700
2005-Jan-18 14.6 14.7 14.59 14.69 57,600
2005-Jan-19 14.83 14.87 14.76 14.79 19,900
2005-Jan-20 14.69 14.69 14.6 14.6 7,500
2005-Jan-21 14.69 14.78 14.63 14.68 21,100
2005-Jan-24 14.67 14.82 14.67 14.72 26,200
2005-Jan-25 14.73 14.83 14.73 14.8 17,100
2005-Jan-26 14.87 14.97 14.86 14.91 80,600
2005-Jan-27 14.88 15 14.87 14.98 29,700
2005-Jan-28 15.09 15.17 15 15.13 27,200
2005-Jan-31 15.23 15.24 15.11 15.24 11,300
2005-Feb-01 15.2 15.45 15.15 15.27 33,500
2005-Feb-02 15.2 15.5 15.2 15.31 19,700
2005-Feb-03 15.5 15.5 15.27 15.4 9,300
2005-Feb-04 15.51 15.66 15.51 15.66 16,300
2005-Feb-07 15.8 15.85 15.62 15.63 10,000
2005-Feb-08 15.72 15.85 15.7 15.85 11,100
2005-Feb-09 15.82 15.95 15.75 15.75 10,900
2005-Feb-10 15.69 15.78 15.63 15.65 30,300
2005-Feb-11 15.75 15.75 15.51 15.71 17,300
2005-Feb-14 15.77 15.88 15.61 15.8 14,100
2005-Feb-15 15.83 15.96 15.83 15.95 11,000
2005-Feb-16 15.99 15.99 15.85 15.92 16,700
2005-Feb-17 15.99 15.99 15.76 15.87 15,800
2005-Feb-18 15.84 15.95 15.84 15.92 7,300
2005-Feb-22 15.92 15.92 15.65 15.8 10,300
2005-Feb-23 15.84 15.85 15.74 15.74 7,900
2005-Feb-24 15.88 16 15.77 15.9 11,500
2005-Feb-25 15.95 16.13 15.95 16.12 26,300
2005-Feb-28 16.2 16.29 16.06 16.29 11,300
2005-Mar-01 16.19 16.3 16.18 16.3 9,600
2005-Mar-02 16.3 16.31 16.18 16.18 5,300
2005-Mar-03 16.28 16.33 16.25 16.27 4,800
2005-Mar-04 16.26 16.34 16.26 16.27 13,800
2005-Mar-07 16.27 16.38 16.27 16.29 14,200
2005-Mar-08 16.3 16.3 16.11 16.15 8,600
2005-Mar-09 16.08 16.18 16.08 16.15 15,200
2005-Mar-10 16.1 16.1 15.95 16.05 13,100
2005-Mar-11 16.25 16.25 16.1 16.14 12,400
2005-Mar-14 16.13 16.19 15.99 16 9,300
2005-Mar-15 15.97 15.97 15.8 15.84 28,000
2005-Mar-16 15.81 15.81 15.61 15.61 17,600
2005-Mar-17 15.46 15.57 15.32 15.52 17,600
2005-Mar-18 15.62 15.67 15.57 15.66 11,600
2005-Mar-21 15.6 15.6 15.54 15.54 17,600
2005-Mar-22 15.5 15.65 15.5 15.65 9,400
2005-Mar-23 15.49 15.49 15.35 15.35 26,500
2005-Mar-24 15.35 15.5 15.3 15.3 6,600
2005-Mar-28 15.4 15.4 15.12 15.18 2,200
2005-Mar-29 15.13 15.13 14.78 14.82 14,000
2005-Mar-30 14.78 14.95 14.77 14.95 15,900
2005-Mar-31 15.08 15.13 15.08 15.1 39,400
2005-Apr-01 15.22 15.35 15.22 15.25 7,600

Download To Spreadsheet


*Note: Historical Data is adjusted for dividends and splits.
MARKETPLACE
FREE TOOLS
add investopedia foot
COLOCOM1