|
Closing price on 5/31/2017
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
3,500 |
| Split-adjusted Price |
5.14 |
|
|
SAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.57
|
5.14
|
3,500
|
|
|
5/30/2017
|
+0.70 / +7.07%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.52
|
5.14
|
4,800
|
|
|
5/29/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.80
|
0
|
|
|
5/26/2017
|
-1.00 / -9.09%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
4.85
|
3,000
|
|
|
5/25/2017
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.33
|
100
|
|
|
5/24/2017
|
-1.10 / -9.17%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.29
|
100
|
|
|
5/23/2017
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.93
|
5.23
|
9,000
|
|
|
5/22/2017
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.72
|
5.14
|
6,100
|
|
|
5/19/2017
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.06
|
700
|
|
|
5/18/2017
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.14
|
0
|
|
|
5/17/2017
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.75
|
5.01
|
400
|
|
|
5/16/2017
|
+0.20 / +1.72%
|
10.50
|
11.80
|
10.50
|
11.80
|
11.33
|
5.14
|
2,200
|
|
|
5/15/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.06
|
0
|
|
|
5/12/2017
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.06
|
200
|
|
|
5/11/2017
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.63
|
5.01
|
7,100
|
|
|
5/10/2017
|
+1.50 / +15.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.39
|
5.01
|
4,300
|
|
|
5/9/2017
|
-1.70 / -14.53%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.36
|
1,400
|
|
|
5/8/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.10
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.10
|
0
|
|
|
5/4/2017
|
+1.00 / +9.35%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.10
|
100
|
|
|
5/3/2017
|
-1.80 / -14.40%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.66
|
1,000
|
|
|
4/28/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.45
|
0
|
|
|
4/27/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.45
|
0
|
|
|
4/26/2017
|
+1.30 / +11.61%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.45
|
100
|
|
|
4/25/2017
|
+1.40 / +14.29%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.88
|
100
|
|
|
4/24/2017
|
-1.70 / -14.78%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.27
|
400
|
|
|
4/21/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.01
|
2,000
|
|
|
4/20/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.01
|
0
|
|
|
4/19/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.01
|
0
|
|
|
4/18/2017
|
-1.50 / -11.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.01
|
1,800
|
|
|