Closing price on 4/5/2017
|
|
Open |
10.10 |
High |
12.00 |
Low |
10.10 |
Volume |
3,926 |
Split-adjusted Price |
5.06 |
|
|
SAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2017
|
-0.20 / -1.69%
|
10.10
|
12.00
|
10.10
|
11.60
|
11.63
|
5.06
|
3,926
|
|
4/4/2017
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.14
|
0
|
|
4/3/2017
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.75
|
5.01
|
200
|
|
3/31/2017
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.23
|
1,026
|
|
3/30/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.06
|
0
|
|
3/29/2017
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.06
|
100
|
|
3/28/2017
|
-0.50 / -4.17%
|
13.50
|
13.50
|
11.50
|
11.50
|
11.52
|
5.01
|
9,200
|
|
3/27/2017
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.23
|
2,000
|
|
3/24/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.01
|
3,500
|
|
3/23/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.01
|
0
|
|
3/22/2017
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.01
|
600
|
|
3/21/2017
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.51
|
5.06
|
17,800
|
|
3/20/2017
|
+0.90 / +8.49%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.01
|
100
|
|
3/17/2017
|
-1.80 / -15.00%
|
12.40
|
12.40
|
10.20
|
10.20
|
10.60
|
4.45
|
1,100
|
|
3/16/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.23
|
0
|
|
3/15/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.23
|
0
|
|
3/14/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.23
|
0
|
|
3/13/2017
|
-2.00 / -14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.23
|
100
|
|
3/10/2017
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.10
|
3,100
|
|
3/9/2017
|
+1.90 / +16.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.84
|
100
|
|
3/8/2017
|
+1.20 / +11.65%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.67
|
5.01
|
3,200
|
|
3/7/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.49
|
3,200
|
|
3/6/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.49
|
7,500
|
|
3/3/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.49
|
0
|
|
3/2/2017
|
+1.30 / +14.44%
|
10.30
|
10.30
|
9.00
|
10.30
|
10.28
|
4.49
|
44,300
|
|
3/1/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.92
|
0
|
|
2/28/2017
|
+1.00 / +12.50%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.92
|
300
|
|
2/27/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.49
|
0
|
|
2/24/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.49
|
5,800
|
|
2/23/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.49
|
4,600
|
|
|