|
Closing price on 5/31/2024
|
|
| Open |
20.70 |
| High |
21.20 |
| Low |
20.70 |
| Volume |
15,100 |
| Split-adjusted Price |
16.25 |
|
|
SAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
+0.30 / +1.45%
|
20.70
|
21.20
|
20.70
|
21.00
|
20.90
|
16.25
|
15,100
|
|
|
5/30/2024
|
+0.20 / +0.98%
|
20.60
|
20.70
|
20.50
|
20.70
|
20.70
|
16.02
|
14,000
|
|
|
5/29/2024
|
-0.20 / -0.97%
|
21.10
|
21.10
|
20.50
|
20.50
|
20.50
|
15.86
|
25,600
|
|
|
5/28/2024
|
+1.20 / +6.06%
|
20.80
|
21.60
|
19.90
|
21.00
|
20.70
|
16.25
|
10,700
|
|
|
5/27/2024
|
+0.30 / +1.52%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.80
|
15.48
|
12,500
|
|
|
5/24/2024
|
+0.30 / +1.54%
|
19.70
|
20.00
|
19.60
|
19.80
|
19.70
|
15.32
|
30,200
|
|
|
5/23/2024
|
+1.20 / +6.45%
|
18.80
|
19.90
|
18.70
|
19.80
|
19.50
|
15.32
|
25,000
|
|
|
5/22/2024
|
+0.60 / +3.26%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.60
|
14.70
|
34,700
|
|
|
5/21/2024
|
+0.70 / +3.93%
|
20.40
|
20.40
|
17.80
|
18.50
|
18.40
|
14.32
|
53,200
|
|
|
5/20/2024
|
+2.30 / +14.84%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.78
|
234,600
|
|
|
5/17/2024
|
+2.00 / +14.81%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.00
|
132,100
|
|
|
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
|
|
|