Sadia (SDA)

10.40 -0.10  -0.95%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Sadia Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 10.39 10.40 10.39 10.40 12898
May 29, 2012 10.50 10.50 10.50 10.50 2500
May 25, 2012 10.35 10.35 10.35 10.35 990.00
May 24, 2012 10.25 10.25 10.25 10.25 0.00
May 23, 2012 10.22 10.77 10.15 10.25 30147
May 22, 2012 10.62 10.62 10.25 10.25 2149
May 21, 2012 10.21 10.22 10.21 10.22 500.00
May 18, 2012 10.26 10.26 10.26 10.26 4056
May 17, 2012 10.39 10.39 10.32 10.32 23773
May 16, 2012 10.55 10.60 10.55 10.60 9000
May 15, 2012 10.45 10.45 10.36 10.36 1800
May 14, 2012 10.65 10.75 10.45 10.45 5700
May 11, 2012 10.61 10.62 10.60 10.60 2100
May 10, 2012 10.60 10.85 10.60 10.85 13000
May 9, 2012 10.48 10.50 10.48 10.50 1900
May 8, 2012 10.52 10.73 10.52 10.73 300.00
May 7, 2012 10.56 10.56 10.56 10.56 1100
May 4, 2012 10.73 10.73 10.73 10.73 0.00
May 3, 2012 10.73 10.73 10.73 10.73 0.00
May 2, 2012 11.42 11.42 10.72 10.73 2100
May 1, 2012 10.90 10.92 10.90 10.92 3700
April 30, 2012 10.56 10.80 10.56 10.80 6700
April 27, 2012 10.67 10.67 10.67 10.67 0.00
April 26, 2012 10.58 10.67 10.58 10.67 12500
April 25, 2012 10.62 10.77 10.56 10.75 11250
April 24, 2012 10.69 10.69 10.69 10.69 3600
April 23, 2012 10.90 10.90 10.90 10.90 0.00
April 20, 2012 10.90 10.90 10.89 10.90 1600
April 19, 2012 10.73 10.73 10.72 10.72 9098
April 18, 2012 10.89 10.90 10.65 10.65 13400
April 17, 2012 10.61 10.62 10.60 10.60 2900
April 16, 2012 10.25 10.68 10.25 10.67 10385
April 13, 2012 10.50 10.60 10.46 10.46 11600
April 12, 2012 10.51 10.90 10.49 10.89 10420
April 11, 2012 10.65 10.68 10.65 10.65 15233
April 10, 2012 10.65 10.65 10.54 10.54 567.00
April 9, 2012 10.91 10.92 10.65 10.65 9800
April 5, 2012 11.05 11.16 10.87 10.92 24700
April 4, 2012 10.55 10.55 10.55 10.55 1100
April 3, 2012 10.65 10.67 10.65 10.66 16000
April 2, 2012 10.65 10.65 10.65 10.65 1000
March 30, 2012 10.88 11.10 10.88 11.10 1000
March 29, 2012 10.80 10.80 10.80 10.80 0.00
March 28, 2012 10.80 10.80 10.80 10.80 1000
March 27, 2012 10.75 10.75 10.75 10.75 0.00
March 26, 2012 10.75 10.75 10.75 10.75 10800
March 23, 2012 10.55 10.80 10.55 10.80 3475
March 22, 2012 10.68 11.00 10.36 11.00 9850
March 21, 2012 10.81 10.81 10.80 10.81 3720
March 20, 2012 10.95 10.95 10.95 10.95 19999
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SDA News

Top three ETF's with 500k shares traded this morning $VXX $TZA $SDA. All inverse-short term.
about 86 days ago by diemtrade
People that were short $tzoo and $sda all the ay up will avoid now, but they are better short candiadtes now on rallies than on ascent
about 289 days ago by howardlindzon
RT @FractalTrades $CL_F NOT $SDA. """ $SDS """">> was wondering what was so great about a brazilian frozen food firm lol!!
about 297 days ago by Somalipirate
$cl_f NOT $SDA. """ $SDS """"
about 297 days ago by FractalTrades
$cl_f crude is becoming difficult to predict for 'vacation' auto play. Dumped 70% of 2 months profits into $SDA @ 26.20. No options. stocks
about 297 days ago by FractalTrades
@ForeverCaroline Interesting BRZ names, thx. I rode $PBR from 16 to 42 a few weeks ago. $SDA looks to be recovering from a nasty Q4-08
about 1000 days ago by cpruette
@cpruette $CZZ my favorite (ethanol) $PBR (oil) $SDA $PDA (Food) those r the one r have played for a while bt will look more into it
about 1001 days ago by ForeverCaroline
Aug 8 Comprehensive Market newsletter + new break out or down picks $AXE $LZ $XBI $SDA $NFLX $SCHN $VLO $SII $SPWRA http://twurl.nl/s7zhwe
about 1026 days ago by StockTiger
RT @muathe ..market down keep an eye on the following stocks; $ZLC, $GERN, $SDA, $LNG, $V, $JSDA, $MBI, $V, $MA, $PRU, $S, $SPF, $GPRE, $ASX
about 1060 days ago by ollielindsay
Buying $TRA $JOYG $DIG of pull back, Sold my $SDA will pick up $RIMM if it moves over $70
about 1060 days ago by Sinvanco
While the market is down keep an eye on the following stocks; $ZLC, $GERN, $SDA, $LNG, $V, $JSDA, $MBI, $V, $MA, $PRU, $S, $SPF, $GPRE, $ASX
about 1060 days ago by muathe
YES! China2Chna and Brazil2Brzl R whre Im headed,insulatd from forex vol: $CBD,$SDA,$EDU,$APWR >RT @missellen00: $FEED is looking promising
about 1062 days ago by jajohnso
Does anyone know much about the Sadia & Perdigao merger? $SDA $PDA I own both, am in the hole more on $SDA. Growth potential? Sell1 / Buy1?
about 1077 days ago by JohnMuldoonV
$SDA - Another Brazil play, Ag. Nice consolidation in $7 range last 2 weeks. Popped above resistance near the close. Looks ready to pop.
about 1088 days ago by marketmayhem
$SDA I have to put this one in my radar I bet that they will be bought out buy their competitor...its making me hungry
about 1117 days ago by ForeverCaroline
raising cash. sold out $BUCY, $TSL, $SDA.
about 1121 days ago by BuyOnTheDip
$SDA loves frozen pizza! 6.32+0.42 (7.12%) http://bit.ly/2meP1C (up15%+)
about 1121 days ago by BuyOnTheDip
FROZEN SWINE pays! $SDA 5.66 +0.20 (3.66%)
about 1127 days ago by BuyOnTheDip
Brazilian Pork Sausages! http://tinyurl.com/c44fh7 spec long $SDA
about 1129 days ago by BuyOnTheDip
Late Night Takeover Tacos!! http://tinyurl.com/c44fh7 $SDA
about 1129 days ago by BuyOnTheDip
http://chart.ly/dwambm $SDA - Imported frozen "swine flu" ... I ? bacon!
about 1129 days ago by BuyOnTheDip
Head and shoulders for $FBR $SDA $INSU $ECL $DUK $K $GOOG
about 1257 days ago by DeepMarket

Recent Quotes

Symbol Price Chg Chg % Market Cap
SDA 10.40 -0.10 -0.95%
SD 6.315 -0.04 -0.71% 2.648B
SCZ 35.25 +0.25 +0.72%
SCVL 21.15 -0.09 -0.42% 433.93M
SCSS 27.24 -0.21 -0.77% 1.550B
SCSC 29.80 -0.67 -2.18% 835.18M
SCS 8.60 +0.01 +0.12% 1.088B
SCOR 18.04 -0.01 -0.06% 612.26M
SCON 0.669 -0.02 -3.04% 26.97M
RWC 1.62 -0.02 -1.22% 22.21M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close