William H. Sadlier, Inc. (SADL)
OTCMKTS · Delayed Price · Currency is USD
19.50
0.00 (0.00%)
At close: Sep 18, 2025
William H. Sadlier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.00 | - | 800 |
| Aug 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.00 | - | 100 |
| Aug 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.00 | -2.50% | 2,000 |
| May 6, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 18.46 | 5.82% | 406 |
| Jan 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 16.06 | - | 199 |
| Dec 26, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 16.06 | 0.80% | 200 |
| Dec 13, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 15.93 | 2.74% | 200 |
| Dec 3, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 15.51 | 0.83% | 905 |
| Jul 8, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 15.38 | - | 2,000 |
| Jul 5, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 15.38 | - | 2,000 |
| Jul 1, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 15.38 | - | 900 |
| May 30, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 15.38 | -1.63% | 100 |
| Feb 22, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 14.36 | - | 500 |
| Feb 20, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 14.36 | 2.22% | 1,000 |
| Feb 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 14.05 | - | 400 |
| Jan 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 14.05 | -2.17% | 279 |
| Dec 7, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 14.36 | - | 400 |
| Dec 4, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 14.36 | - | 795 |
| Oct 27, 2023 | 18.50 | 18.50 | 18.40 | 18.40 | 14.36 | -1.87% | 400 |
| Jul 31, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 14.64 | 1.35% | 800 |
| Jul 11, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 14.44 | 0.54% | 400 |
| May 17, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 14.36 | -6.12% | 100 |
| Apr 24, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 15.30 | - | 100 |
| Apr 21, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 15.30 | -6.67% | 825 |
| Mar 14, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 16.39 | - | 200 |
| Mar 10, 2023 | 20.00 | 21.00 | 20.00 | 21.00 | 16.39 | -0.24% | 1,400 |
| Mar 1, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 16.43 | -5.39% | 100 |
| Dec 13, 2022 | 22.50 | 22.50 | 22.25 | 22.25 | 17.37 | -3.26% | 500 |
| Oct 18, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 17.95 | - | 100 |
| Aug 19, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 17.95 | - | 1,800 |
| Aug 11, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 17.95 | - | 1,800 |
| Aug 10, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 17.95 | - | 800 |
| Aug 5, 2022 | 24.00 | 24.00 | 18.00 | 23.00 | 17.95 | 4.55% | 15,000 |
| Feb 11, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 16.27 | 1.85% | 100 |
| Dec 8, 2021 | 21.50 | 21.60 | 21.50 | 21.60 | 15.98 | 44.00% | 200 |
| Sep 27, 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 11.10 | -14.29% | 200 |
| Sep 21, 2021 | 17.50 | 17.50 | 17.50 | 17.50 | 12.95 | -3.31% | 100 |
| Sep 8, 2021 | 18.10 | 18.10 | 18.10 | 18.10 | 13.39 | -18.10% | 406 |
| Aug 24, 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 16.35 | -34.03% | 100 |
| Aug 16, 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 24.78 | - | 212 |
| Jul 19, 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 24.78 | - | 100 |
| Jun 23, 2021 | 33.50 | 33.50 | 33.50 | 33.50 | 24.78 | -0.03% | 200 |
| Jun 4, 2021 | 33.51 | 33.51 | 33.51 | 33.51 | 24.79 | 8.10% | 512 |
| Apr 21, 2021 | 31.00 | 31.00 | 31.00 | 31.00 | 22.93 | 6.90% | 200 |
| Nov 25, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 21.45 | 16.00% | 179 |
| Nov 24, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 18.49 | - | 100 |
| Nov 4, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 18.49 | 47.06% | 200 |
| Oct 26, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 12.58 | -48.48% | 429 |
| Oct 9, 2020 | 33.00 | 33.00 | 33.00 | 33.00 | 24.41 | 1.54% | 100 |