Closing price on 11/30/2022
|
|
Open |
8.00 |
High |
8.30 |
Low |
8.00 |
Volume |
4,400 |
Split-adjusted Price |
7.42 |
|
|
SAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2022
|
+0.30 / +3.85%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
7.42
|
4,400
|
|
11/29/2022
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.14
|
100
|
|
11/28/2022
|
+0.80 / +11.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.33
|
2,200
|
|
11/25/2022
|
-0.70 / -8.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.59
|
1,600
|
|
11/24/2022
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.23
|
400
|
|
11/23/2022
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
7.42
|
3,000
|
|
11/22/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.51
|
200
|
|
11/21/2022
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.51
|
300
|
|
11/18/2022
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.14
|
200
|
|
11/17/2022
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
6.87
|
1,600
|
|
11/16/2022
|
+0.60 / +8.45%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
7.05
|
1,400
|
|
11/15/2022
|
-0.50 / -6.67%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
6.41
|
2,700
|
|
11/14/2022
|
0.00 / 0.00%
|
7.50
|
8.30
|
7.50
|
7.50
|
7.50
|
6.87
|
2,000
|
|
11/11/2022
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.87
|
500
|
|
11/10/2022
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
8.00
|
7.14
|
1,500
|
|
11/9/2022
|
+0.30 / +3.85%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
7.42
|
2,900
|
|
11/8/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.14
|
100
|
|
11/7/2022
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.14
|
800
|
|
11/4/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.05
|
500
|
|
11/3/2022
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.70
|
7.23
|
4,400
|
|
11/2/2022
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.14
|
100
|
|
11/1/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.05
|
0
|
|
10/31/2022
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
7.14
|
62,500
|
|
10/28/2022
|
-0.10 / -1.27%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.70
|
7.14
|
11,100
|
|
10/27/2022
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.23
|
100
|
|
10/26/2022
|
+0.10 / +1.32%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.80
|
7.05
|
24,000
|
|
10/25/2022
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.60
|
7.60
|
6.96
|
7,000
|
|
10/24/2022
|
-0.30 / -3.85%
|
7.40
|
7.80
|
7.40
|
7.50
|
7.60
|
6.87
|
7,600
|
|
10/21/2022
|
-0.90 / -11.11%
|
8.10
|
8.10
|
7.20
|
7.20
|
7.80
|
6.59
|
11,100
|
|
10/20/2022
|
0.00 / 0.00%
|
7.30
|
8.10
|
7.30
|
8.10
|
8.10
|
7.42
|
4,900
|
|
|