|
Closing price on 5/16/2024
|
|
| Open |
12.80 |
| High |
13.50 |
| Low |
12.80 |
| Volume |
55,200 |
| Split-adjusted Price |
10.45 |
|
|
SAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
+1.70 / +14.41%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.50
|
10.45
|
55,200
|
|
|
5/15/2024
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
9.13
|
8,500
|
|
|
5/14/2024
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.50
|
8.98
|
12,100
|
|
|
5/13/2024
|
+0.20 / +1.77%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
8.90
|
10,900
|
|
|
5/10/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.74
|
0
|
|
|
5/9/2024
|
-0.40 / -3.42%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.74
|
100
|
|
|
5/8/2024
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.05
|
300
|
|
|
5/7/2024
|
-0.70 / -5.98%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.40
|
8.51
|
11,800
|
|
|
5/6/2024
|
-0.10 / -0.87%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.70
|
8.82
|
1,900
|
|
|
5/3/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.90
|
100
|
|
|
5/2/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.90
|
0
|
|
|
4/26/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.90
|
0
|
|
|
4/25/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.90
|
0
|
|
|
4/24/2024
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
8.90
|
5,000
|
|
|
4/23/2024
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.59
|
200
|
|
|
4/22/2024
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.90
|
7,600
|
|
|
4/19/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.51
|
1,300
|
|
|
4/17/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.51
|
5,000
|
|
|
4/16/2024
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
8.51
|
4,100
|
|
|
4/15/2024
|
0.00 / 0.00%
|
11.40
|
11.90
|
11.30
|
11.30
|
11.40
|
8.74
|
6,200
|
|
|
4/12/2024
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.74
|
200
|
|
|
4/11/2024
|
+1.00 / +9.52%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.10
|
8.90
|
24,900
|
|
|
4/10/2024
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
8.13
|
2,500
|
|
|
4/9/2024
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
7.97
|
4,000
|
|
|
4/8/2024
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
7.97
|
1,100
|
|
|
4/5/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.05
|
0
|
|
|
4/4/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.05
|
0
|
|
|
4/3/2024
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
8.13
|
14,500
|
|
|
4/2/2024
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.74
|
7,000
|
|
|
4/1/2024
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.10
|
7.89
|
5,300
|
|
|