Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.360	5.500	5.300	5.500	60,764	+0.11(+2.04%)
Apr 27, 2017	5.420	5.538	5.310	5.390	68,792	-0.05(-0.92%)
Apr 26, 2017	5.360	5.760	5.357	5.440	85,523	+0.04(+0.74%)
Apr 25, 2017	5.430	5.590	5.360	5.400	73,855	-0.03(-0.55%)
Apr 24, 2017	5.580	5.580	5.400	5.430	52,758	-0.10(-1.81%)
Apr 21, 2017	5.500	5.720	5.400	5.530	133,828	+0.10(+1.84%)
Apr 20, 2017	5.790	6.500	5.300	5.430	1,624,230	+0.10(+1.88%)
Apr 19, 2017	5.660	5.739	5.301	5.330	68,032	-0.34(-6.00%)
Apr 18, 2017	5.600	5.940	5.410	5.670	85,616	+0.00(+0.00%)
Apr 17, 2017	5.710	5.710	5.575	5.670	28,872	-0.04(-0.70%)
Apr 13, 2017	5.790	5.850	5.550	5.710	75,943	-0.15(-2.56%)
Apr 12, 2017	6.050	6.620	5.760	5.860	727,188	+0.42(+7.72%)
Apr 11, 2017	5.490	5.780	5.430	5.440	63,986	-0.14(-2.51%)
Apr 10, 2017	5.560	5.870	5.450	5.580	63,529	+0.04(+0.72%)
Apr 07, 2017	5.528	5.630	5.360	5.540	73,039	-0.04(-0.72%)
Apr 06, 2017	5.570	5.650	5.520	5.580	29,701	-0.01(-0.17%)
Apr 05, 2017	5.710	5.839	5.510	5.590	51,308	-0.13(-2.28%)
Apr 04, 2017	5.510	5.900	5.500	5.720	44,541	+0.17(+3.06%)
Apr 03, 2017	5.960	6.070	5.500	5.550	89,156	-0.41(-6.88%)
Mar 31, 2017	5.930	6.190	5.610	5.960	256,071	+0.20(+3.47%)
Mar 30, 2017	5.450	5.786	5.430	5.760	94,154	+0.27(+4.92%)
Mar 29, 2017	5.327	5.690	5.320	5.490	56,808	-0.05(-0.90%)
Mar 28, 2017	5.350	5.660	5.320	5.540	27,985	+0.14(+2.59%)
Mar 27, 2017	5.270	5.540	5.250	5.400	59,715	+0.04(+0.75%)
Mar 24, 2017	5.470	5.480	5.150	5.360	55,538	-0.12(-2.19%)
Mar 23, 2017	5.300	5.630	5.110	5.480	40,812	+0.19(+3.59%)
Mar 22, 2017	5.470	5.470	5.200	5.290	46,369	-0.17(-3.11%)
Mar 21, 2017	5.856	5.856	5.220	5.460	33,516	-0.19(-3.36%)
Mar 20, 2017	5.880	5.880	5.540	5.650	21,554	-0.32(-5.36%)
Mar 17, 2017	5.720	5.970	5.540	5.970	82,947	+0.29(+5.11%)
Mar 16, 2017	5.830	6.040	5.561	5.680	103,944	-0.37(-6.12%)
Mar 15, 2017	5.850	6.150	5.760	6.050	230,189	+0.20(+3.42%)
Mar 14, 2017	5.600	5.950	5.400	5.850	124,323	+0.29(+5.22%)
Mar 13, 2017	5.190	5.650	5.090	5.560	48,651	+0.36(+6.92%)
Mar 10, 2017	5.250	5.270	5.060	5.200	44,693	-0.02(-0.38%)
Mar 09, 2017	5.570	5.570	5.186	5.220	82,537	-0.38(-6.79%)
Mar 08, 2017	5.660	5.896	5.440	5.600	232,699	+0.00(+0.00%)
Mar 07, 2017	5.590	5.740	5.410	5.600	93,571	+0.03(+0.54%)
Mar 06, 2017	5.290	5.680	5.010	5.570	226,751	+0.26(+4.90%)
Mar 03, 2017	4.640	5.399	4.500	5.310	314,030	+0.67(+14.44%)
Mar 02, 2017	4.880	4.880	4.410	4.640	370,906	-0.25(-5.11%)
Mar 01, 2017	5.130	5.290	4.850	4.890	171,666	-0.21(-4.11%)
Feb 28, 2017	5.100	5.390	5.060	5.100	99,103	-0.06(-1.17%)
Feb 27, 2017	5.210	5.590	5.080	5.160	130,383	-0.15(-2.82%)
Feb 24, 2017	5.350	5.650	5.160	5.310	152,747	-0.15(-2.75%)
Feb 23, 2017	5.550	5.600	5.350	5.460	69,701	-0.02(-0.36%)
Feb 22, 2017	5.340	5.712	5.320	5.480	152,307	+0.17(+3.20%)
Feb 21, 2017	5.610	5.670	5.310	5.310	99,136	-0.19(-3.45%)
Feb 17, 2017		5.500	5.500	5.500	0	-0.17(-3.00%)
Feb 16, 2017	5.910	5.960	5.600	5.670	206,586	-0.19(-3.24%)
Feb 15, 2017	6.020	6.110	5.850	5.860	159,078	-0.14(-2.33%)
Feb 14, 2017	6.100	6.220	6.000	6.000	155,605	-0.12(-1.96%)
Feb 13, 2017	6.210	6.330	6.100	6.120	96,849	-0.10(-1.61%)
Feb 10, 2017	6.320	6.480	6.192	6.220	154,440	-0.05(-0.80%)
Feb 09, 2017	6.060	6.650	6.010	6.270	396,064	+0.22(+3.64%)
Feb 08, 2017	6.190	6.358	6.020	6.050	141,912	-0.19(-3.04%)
Feb 07, 2017	6.100	6.690	6.100	6.240	316,757	+0.12(+1.96%)
Feb 06, 2017	6.370	6.454	6.090	6.120	173,301	-0.22(-3.47%)
Feb 03, 2017	6.440	6.489	6.300	6.340	48,689	+0.03(+0.48%)
Feb 02, 2017	6.310	6.460	6.250	6.310	62,793	-0.01(-0.16%)
Feb 01, 2017	6.550	6.600	6.270	6.320	126,875	-0.10(-1.56%)
Jan 31, 2017	6.640	6.759	6.400	6.420	134,775	-0.19(-2.87%)
Jan 30, 2017	6.750	6.890	6.460	6.610	130,728	-0.16(-2.36%)
Jan 27, 2017	6.800	7.240	6.680	6.770	189,268	-0.04(-0.59%)
Jan 26, 2017	6.780	7.484	6.665	6.810	299,957	+0.04(+0.59%)
Jan 25, 2017	6.720	6.770	6.633	6.770	78,017	+0.11(+1.65%)
Jan 24, 2017	6.710	6.790	6.650	6.660	43,844	-0.02(-0.30%)
Jan 23, 2017	6.640	6.990	6.500	6.680	61,389	-0.02(-0.30%)
Jan 20, 2017	6.500	7.350	6.500	6.700	260,389	+0.25(+3.88%)
Jan 19, 2017	7.140	7.140	6.500	6.450	251,333	-0.56(-7.99%)
Jan 18, 2017	7.060	7.170	7.010	7.010	49,467	-0.06(-0.85%)
Jan 17, 2017	7.260	7.338	7.050	7.070	112,639	-0.19(-2.62%)
Jan 13, 2017		7.260	7.260	7.260	0	-0.11(-1.49%)
Jan 12, 2017	7.857	7.857	7.350	7.370	144,400	-0.20(-2.64%)
Jan 11, 2017	7.570	7.740	7.450	7.570	54,773	-0.04(-0.53%)
Jan 10, 2017	7.420	7.630	7.360	7.610	63,771	+0.20(+2.70%)
Jan 09, 2017	7.410	7.770	7.370	7.410	70,226	-0.12(-1.59%)
Jan 06, 2017	7.440	7.730	7.350	7.530	84,031	+0.02(+0.27%)
Jan 05, 2017	7.550	8.250	7.350	7.510	372,409	-0.04(-0.53%)
Jan 04, 2017	7.470	7.650	7.310	7.550	91,853	+0.09(+1.21%)
Jan 03, 2017	7.310	7.500	7.250	7.460	61,597	+0.16(+2.19%)
Dec 30, 2016		7.300	7.300	7.300	0	+0.10(+1.39%)
Dec 29, 2016	7.400	7.689	7.160	7.200	109,045	-0.23(-3.10%)
Dec 28, 2016	7.710	7.852	7.400	7.430	158,070	-0.34(-4.38%)
Dec 27, 2016	7.660	7.920	7.600	7.770	42,474	+0.10(+1.30%)
Dec 23, 2016		7.670	7.670	7.670	0	-0.18(-2.29%)
Dec 22, 2016	7.610	8.359	7.570	7.850	423,470	+0.20(+2.61%)
Dec 21, 2016	7.800	7.877	7.578	7.650	43,626	-0.14(-1.80%)
Dec 20, 2016	7.700	7.880	7.660	7.790	76,963	+0.10(+1.30%)
Dec 19, 2016	7.500	7.900	7.500	7.690	81,829	+0.17(+2.26%)
Dec 16, 2016	7.650	7.990	7.420	7.520	142,982	-0.02(-0.27%)
Dec 15, 2016	7.810	7.820	7.120	7.540	217,757	-0.27(-3.46%)
Dec 14, 2016	8.090	8.245	7.750	7.810	204,333	-0.36(-4.41%)
Dec 13, 2016	8.280	8.415	8.020	8.170	145,017	-0.15(-1.80%)
Dec 12, 2016	8.500	8.790	8.220	8.320	257,881	-0.11(-1.30%)
Dec 09, 2016	8.230	8.600	8.230	8.430	112,840	-0.02(-0.24%)
Dec 08, 2016	8.280	8.470	8.150	8.450	144,899	+0.09(+1.08%)
Dec 07, 2016	8.530	8.620	8.250	8.360	144,880	-0.22(-2.56%)
Dec 06, 2016	8.490	8.779	8.400	8.580	195,243	-0.03(-0.35%)
Dec 05, 2016	8.510	8.970	8.435	8.610	342,051	+0.14(+1.65%)
Dec 02, 2016	8.470	8.530	8.280	8.470	154,271	-0.07(-0.82%)
Dec 01, 2016	8.700	8.900	8.260	8.540	454,611	+0.01(+0.12%)
Nov 30, 2016	8.970	9.040	8.350	8.530	537,279	+0.18(+2.16%)
Nov 29, 2016	8.500	8.660	8.150	8.350	264,780	-0.22(-2.57%)
Nov 28, 2016	9.090	9.090	8.500	8.570	148,788	-0.22(-2.50%)
Nov 25, 2016	8.750	9.172	8.700	8.790	272,595	+0.07(+0.80%)
Nov 23, 2016		8.720	8.720	8.720	0	-0.48(-5.22%)
Nov 22, 2016	9.170	9.560	8.990	9.200	346,063	-0.04(-0.43%)
Nov 21, 2016	9.000	10.19	8.810	9.240	1,260,698	+0.56(+6.45%)
Nov 18, 2016	8.730	8.790	8.070	8.680	420,844	-0.14(-1.59%)
Nov 17, 2016	9.650	9.700	8.500	8.820	969,293	-0.98(-10.00%)
Nov 16, 2016	9.910	12.17	9.410	9.800	3,783,130	+0.47(+5.04%)
Nov 15, 2016	8.000	10.50	8.000	9.330	4,560,467	+1.75(+23.09%)
Nov 14, 2016	7.500	7.750	7.250	7.580	517,299	+0.29(+3.98%)
Nov 11, 2016	7.060	7.470	6.900	7.290	246,012	+0.01(+0.14%)
Nov 10, 2016	6.750	8.080	6.750	7.280	1,399,782	+0.52(+7.69%)
Nov 09, 2016	7.000	7.250	6.650	6.760	861,885	+0.47(+7.47%)
Nov 08, 2016	6.500	6.590	6.020	6.290	491,039	-0.25(-3.82%)
Nov 07, 2016	7.310	7.310	6.530	6.540	510,140	-0.61(-8.53%)
Nov 04, 2016	7.050	7.650	6.850	7.150	1,192,691	-1.52(-17.53%)
Nov 03, 2016	8.750	8.981	8.260	8.670	612,938	-0.06(-0.69%)
Nov 02, 2016	8.290	9.190	8.290	8.730	923,498	+0.33(+3.93%)
Nov 01, 2016	8.310	8.595	8.120	8.400	442,712	+0.19(+2.31%)
Oct 31, 2016	8.270	8.500	7.850	8.210	441,273	+0.27(+3.40%)
Oct 28, 2016	8.010	8.080	7.800	7.940	221,626	-0.10(-1.24%)
Oct 27, 2016	8.310	8.470	7.920	8.040	360,743	-0.26(-3.13%)
Oct 26, 2016	7.720	8.700	7.700	8.300	1,245,469	+0.35(+4.40%)
Oct 25, 2016	10.57	11.67	7.790	7.950	8,067,111	+0.47(+6.28%)
Oct 24, 2016	7.780	7.890	7.400	7.480	570,296	-0.24(-3.11%)
Oct 21, 2016	7.820	7.990	7.620	7.720	156,233	-0.21(-2.65%)
Oct 20, 2016	7.770	8.139	7.500	7.930	226,673	-0.01(-0.13%)
Oct 19, 2016	7.230	8.280	7.220	7.940	1,097,568	+0.74(+10.28%)
Oct 18, 2016	7.550	7.660	7.010	7.200	286,366	-0.21(-2.83%)
Oct 17, 2016	7.700	7.949	7.320	7.410	184,775	-0.35(-4.51%)
Oct 14, 2016	7.720	7.990	7.655	7.760	198,154	+0.11(+1.44%)
Oct 13, 2016	7.800	8.110	7.650	7.650	192,502	-0.23(-2.92%)
Oct 12, 2016	8.010	8.170	7.800	7.880	337,871	-0.31(-3.79%)
Oct 11, 2016	8.490	9.180	8.131	8.190	910,066	-0.61(-6.93%)
Oct 10, 2016	7.650	9.390	7.650	8.800	2,954,168	+1.22(+16.09%)
Oct 07, 2016	7.670	7.830	7.550	7.580	179,810	-0.16(-2.07%)
Oct 06, 2016	7.870	8.200	7.620	7.740	255,718	-0.16(-2.03%)
Oct 05, 2016	8.080	8.280	7.771	7.900	287,217	-0.30(-3.66%)
Oct 04, 2016	8.200	8.590	8.030	8.200	312,466	-0.07(-0.85%)
Oct 03, 2016	8.180	8.400	8.180	8.270	9,214	-0.62(-6.97%)
Sep 28, 2016	8.270	9.480	8.160	8.890	1,761,837	+0.62(+7.50%)
Sep 27, 2016	7.910	8.346	7.500	8.270	439,574	+0.42(+5.35%)
Sep 26, 2016	8.290	9.090	7.730	7.850	1,114,815	-0.61(-7.21%)
Sep 23, 2016	10.35	10.80	8.310	8.460	3,827,707	-0.98(-10.38%)
Sep 22, 2016	6.900	10.50	6.320	9.440	7,034,014	+2.54(+36.81%)
Sep 21, 2016	7.750	7.780	6.810	6.900	417,978	-0.87(-11.20%)
Sep 20, 2016	7.880	8.250	7.750	7.770	146,186	-0.04(-0.51%)
Sep 19, 2016	8.360	8.510	7.610	7.810	211,845	-0.48(-5.79%)
Sep 16, 2016	8.340	8.460	8.060	8.290	167,460	-0.20(-2.36%)
Sep 15, 2016	8.750	8.800	8.200	8.490	180,087	-0.35(-3.96%)
Sep 14, 2016	9.050	9.120	8.720	8.840	155,900	-0.31(-3.39%)
Sep 13, 2016	9.150	9.660	9.100	9.150	216,407	+0.02(+0.22%)
Sep 12, 2016	9.160	9.560	9.000	9.130	145,668	-0.28(-2.98%)
Sep 09, 2016	10.00	10.32	9.320	9.410	257,286	-0.66(-6.55%)
Sep 08, 2016	10.21	10.57	10.01	10.07	210,933	-0.14(-1.37%)
Sep 07, 2016	10.55	10.73	10.12	10.21	100,299	-0.36(-3.41%)
Sep 06, 2016	10.15	10.68	9.950	10.57	227,898	+0.22(+2.13%)
Sep 02, 2016	10.04	10.35	10.35	10.35	537,800	+0.20(+1.97%)
Sep 01, 2016	10.75	10.90	9.890	10.15	230,850	-0.75(-6.88%)
Aug 31, 2016	10.50	10.98	10.33	10.90	277,216	-0.80(-6.84%)
Aug 30, 2016	12.00	12.20	11.54	11.70	157,390	-0.38(-3.15%)
Aug 29, 2016	12.48	12.85	11.72	12.08	397,058	+0.19(+1.60%)
Aug 26, 2016	11.25	14.10	11.15	11.89	1,813,132	+0.64(+5.69%)
Aug 25, 2016	11.90	12.03	11.10	11.25	238,508	-0.86(-7.10%)
Aug 24, 2016	12.51	12.90	11.80	12.11	157,205	-0.79(-6.12%)
Aug 23, 2016	12.71	13.17	12.55	12.90	110,378	-0.15(-1.15%)
Aug 22, 2016	13.11	13.72	12.81	13.05	148,232	-0.26(-1.95%)
Aug 19, 2016	13.19	14.20	12.70	13.31	357,752	+0.12(+0.91%)
Aug 18, 2016	14.00	14.00	12.92	13.19	174,283	-0.45(-3.30%)
Aug 17, 2016	14.14	14.29	13.10	13.64	164,130	-0.22(-1.59%)
Aug 16, 2016	13.75	14.64	13.61	13.86	336,959	+0.44(+3.28%)
Aug 15, 2016	12.75	15.00	11.05	13.42	901,641	+0.72(+5.67%)
Aug 12, 2016	15.25	15.41	12.20	12.70	925,316	-1.80(-12.41%)
Aug 11, 2016	17.35	17.88	14.04	14.50	906,049	-2.81(-16.23%)
Aug 10, 2016	17.83	19.11	16.81	17.31	2,071,371	+0.56(+3.34%)
Aug 09, 2016	17.28	18.45	16.21	16.75	814,100	+0.05(+0.30%)
Aug 08, 2016	34.01	35.47	16.16	16.70	3,387,107	-16.29(-49.38%)
Aug 05, 2016	45.50	75.00	32.23	32.99	1,747,100	-7.76(-19.04%)
Aug 04, 2016	10.19	49.39	10.19	40.75	2,567,163	+31.55(+342.93%)
Aug 03, 2016	8.870	9.250	7.570	9.200	33,200	+0.45(+5.14%)
Aug 02, 2016	9.150	9.630	8.119	8.750	22,192	-0.80(-8.38%)
Aug 01, 2016	10.52	10.52	9.000	9.550	30,983	-1.45(-13.18%)
Jul 29, 2016	11.20	11.65	10.15	11.00	43,800	-0.33(-2.91%)
Jul 28, 2016	18.47	18.65	10.28	11.33	56,503	-6.76(-37.37%)

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.

Saexploration Hlds (NQ: SAEX )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Saexploration Hlds (NQ: SAEX )

Historical Prices

Sections

Services

Malvern Daily Record