|
Closing price on 4/23/2025
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
14.40 |
| Volume |
8,900 |
| Split-adjusted Price |
13.51 |
|
|
SAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
+0.40 / +2.86%
|
15.60
|
16.00
|
14.40
|
14.40
|
15.20
|
13.51
|
8,900
|
|
|
4/22/2025
|
+1.10 / +7.59%
|
15.70
|
16.50
|
12.40
|
15.60
|
14.00
|
14.64
|
18,100
|
|
|
4/21/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.20
|
15.10
|
14.50
|
14.17
|
1,800
|
|
|
4/18/2025
|
+0.20 / +1.33%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.20
|
14.26
|
900
|
|
|
4/17/2025
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
14.08
|
1,800
|
|
|
4/16/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.08
|
0
|
|
|
4/15/2025
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.08
|
500
|
|
|
4/14/2025
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.50
|
14.26
|
1,500
|
|
|
4/11/2025
|
+1.50 / +10.71%
|
14.90
|
16.10
|
14.70
|
15.50
|
15.50
|
14.54
|
30,400
|
|
|
4/10/2025
|
+1.80 / +14.75%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
13.14
|
39,600
|
|
|
4/9/2025
|
+0.60 / +5.08%
|
11.80
|
12.80
|
11.70
|
12.40
|
12.20
|
11.64
|
9,600
|
|
|
4/8/2025
|
-1.90 / -14.50%
|
14.00
|
14.00
|
11.20
|
11.20
|
11.80
|
10.51
|
29,900
|
|
|
4/4/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
12.70
|
14.00
|
13.10
|
13.14
|
4,800
|
|
|
4/3/2025
|
-1.20 / -7.89%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.10
|
13.14
|
2,000
|
|
|
4/2/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.20
|
14.17
|
3,000
|
|
|
4/1/2025
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.20
|
14.36
|
5,100
|
|
|
3/31/2025
|
-0.60 / -3.80%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
14.26
|
4,000
|
|
|
3/28/2025
|
+0.70 / +4.61%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.80
|
14.92
|
4,300
|
|
|
3/27/2025
|
-0.40 / -2.50%
|
15.30
|
15.80
|
15.00
|
15.60
|
15.20
|
14.64
|
9,200
|
|
|
3/26/2025
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.80
|
16.00
|
16.00
|
15.01
|
2,800
|
|
|
3/25/2025
|
+1.00 / +6.58%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
15.20
|
5,000
|
|
|
3/24/2025
|
-1.10 / -6.83%
|
15.10
|
17.30
|
14.80
|
15.00
|
15.20
|
14.08
|
16,300
|
|
|
3/21/2025
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.10
|
15.11
|
6,000
|
|
|
3/20/2025
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
15.30
|
4,800
|
|
|
3/19/2025
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
15.58
|
3,400
|
|
|
3/18/2025
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.50
|
15.48
|
5,700
|
|
|
3/17/2025
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.60
|
15.95
|
3,300
|
|
|
3/14/2025
|
-0.80 / -4.60%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.80
|
15.58
|
4,100
|
|
|
3/13/2025
|
-0.30 / -1.72%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.40
|
16.05
|
1,400
|
|
|
3/12/2025
|
+0.10 / +0.58%
|
17.20
|
18.40
|
17.20
|
17.20
|
17.40
|
16.14
|
1,200
|
|
|