|
Closing price on 6/27/2024
|
|
| Open |
27.90 |
| High |
28.40 |
| Low |
27.50 |
| Volume |
22,000 |
| Split-adjusted Price |
21.28 |
|
|
SAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2024
|
-0.20 / -0.72%
|
27.90
|
28.40
|
27.50
|
27.50
|
27.90
|
21.28
|
22,000
|
|
|
6/26/2024
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.40
|
27.90
|
27.70
|
21.59
|
23,500
|
|
|
6/25/2024
|
-1.50 / -5.08%
|
28.40
|
28.90
|
27.10
|
28.00
|
28.00
|
21.67
|
43,300
|
|
|
6/24/2024
|
-2.40 / -7.77%
|
30.60
|
31.50
|
27.50
|
28.50
|
29.50
|
22.06
|
73,300
|
|
|
6/21/2024
|
+2.00 / +6.97%
|
29.80
|
32.40
|
29.80
|
30.70
|
30.90
|
23.76
|
120,000
|
|
|
6/20/2024
|
+2.60 / +9.70%
|
27.40
|
29.80
|
27.20
|
29.40
|
28.70
|
22.75
|
69,500
|
|
|
6/19/2024
|
+2.50 / +10.04%
|
25.50
|
28.00
|
25.50
|
27.40
|
26.80
|
21.20
|
45,700
|
|
|
6/18/2024
|
+0.70 / +2.89%
|
24.00
|
25.20
|
24.00
|
24.90
|
24.90
|
19.27
|
79,000
|
|
|
6/17/2024
|
-0.10 / -0.41%
|
24.80
|
24.80
|
23.80
|
24.20
|
24.20
|
18.73
|
8,600
|
|
|
6/14/2024
|
-0.70 / -2.86%
|
24.90
|
24.90
|
23.80
|
23.80
|
24.30
|
18.42
|
15,900
|
|
|
6/13/2024
|
+0.70 / +2.95%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.50
|
18.88
|
10,800
|
|
|
6/12/2024
|
+2.00 / +9.13%
|
22.00
|
24.50
|
22.00
|
23.90
|
23.70
|
18.50
|
30,100
|
|
|
6/11/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.80
|
22.00
|
21.90
|
17.03
|
3,700
|
|
|
6/10/2024
|
+0.10 / +0.45%
|
22.00
|
22.60
|
21.60
|
22.10
|
22.00
|
17.10
|
7,600
|
|
|
6/7/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
17.03
|
10,900
|
|
|
6/6/2024
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.90
|
22.00
|
22.00
|
17.03
|
10,500
|
|
|
6/5/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.90
|
22.00
|
22.00
|
17.03
|
13,000
|
|
|
6/4/2024
|
+0.50 / +2.33%
|
22.30
|
22.30
|
21.50
|
22.00
|
22.00
|
17.03
|
13,300
|
|
|
6/3/2024
|
+0.80 / +3.83%
|
19.50
|
21.70
|
19.50
|
21.70
|
21.50
|
16.79
|
15,800
|
|
|
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
|
|
|