Closing price on 6/8/2023
|
|
Open |
8.60 |
High |
9.00 |
Low |
8.60 |
Volume |
9,700 |
Split-adjusted Price |
9.00 |
|
|
SAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2023
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.80
|
9.00
|
9,700
|
|
6/7/2023
|
+0.30 / +3.26%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
8.70
|
14,300
|
|
6/6/2023
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.20
|
8.70
|
21,000
|
|
6/5/2023
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.00
|
8.15
|
34,300
|
|
6/2/2023
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
8.24
|
7,200
|
|
6/1/2023
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
8.24
|
11,600
|
|
5/31/2023
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.70
|
7.78
|
12,900
|
|
5/30/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.97
|
500
|
|
5/29/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.70
|
7.78
|
1,100
|
|
5/26/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.78
|
0
|
|
5/25/2023
|
-0.90 / -9.89%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.50
|
7.51
|
1,800
|
|
5/24/2023
|
+0.60 / +7.32%
|
9.30
|
9.30
|
8.80
|
8.80
|
9.10
|
8.06
|
200
|
|
5/23/2023
|
-0.30 / -3.57%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.20
|
7.42
|
8,800
|
|
5/22/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.69
|
0
|
|
5/19/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.69
|
0
|
|
5/18/2023
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.69
|
100
|
|
5/17/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.78
|
0
|
|
5/16/2023
|
+0.40 / +4.94%
|
8.80
|
8.80
|
7.70
|
8.50
|
8.50
|
7.78
|
3,300
|
|
5/15/2023
|
-0.50 / -5.81%
|
7.70
|
8.20
|
7.70
|
8.10
|
8.10
|
7.42
|
3,700
|
|
5/12/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.88
|
0
|
|
5/11/2023
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.88
|
900
|
|
5/10/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.15
|
0
|
|
5/9/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.15
|
0
|
|
5/8/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.15
|
0
|
|
5/5/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.15
|
0
|
|
5/4/2023
|
+1.00 / +12.66%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.15
|
300
|
|
4/28/2023
|
-0.50 / -5.88%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.90
|
7.33
|
900
|
|
4/27/2023
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.78
|
100
|
|
4/26/2023
|
-0.70 / -7.95%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.42
|
200
|
|
4/25/2023
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.06
|
100
|
|
|