Closing price on 8/1/2024
|
|
Open |
24.90 |
High |
24.90 |
Low |
24.00 |
Volume |
19,100 |
Split-adjusted Price |
18.57 |
|
|
SAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2024
|
-0.90 / -3.61%
|
24.90
|
24.90
|
24.00
|
24.00
|
24.60
|
18.57
|
19,100
|
|
7/31/2024
|
+0.10 / +0.40%
|
24.70
|
25.10
|
24.70
|
25.00
|
24.90
|
19.35
|
14,200
|
|
7/30/2024
|
-0.10 / -0.40%
|
24.70
|
25.50
|
24.60
|
25.00
|
24.90
|
19.35
|
14,800
|
|
7/29/2024
|
+0.20 / +0.81%
|
25.20
|
25.20
|
24.90
|
25.00
|
25.10
|
19.35
|
8,900
|
|
7/26/2024
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.80
|
24.80
|
24.80
|
19.19
|
2,500
|
|
7/25/2024
|
-0.50 / -1.96%
|
25.30
|
25.30
|
24.50
|
25.00
|
24.80
|
19.35
|
3,000
|
|
7/24/2024
|
+0.50 / +2.01%
|
26.00
|
26.00
|
25.00
|
25.40
|
25.50
|
19.66
|
4,900
|
|
7/23/2024
|
-0.60 / -2.39%
|
25.00
|
25.30
|
24.50
|
24.50
|
24.90
|
18.96
|
7,800
|
|
7/22/2024
|
-0.90 / -3.46%
|
25.60
|
25.60
|
24.90
|
25.10
|
25.10
|
19.42
|
28,700
|
|
7/19/2024
|
+0.40 / +1.54%
|
26.70
|
26.70
|
25.80
|
26.30
|
26.00
|
20.35
|
2,600
|
|
7/18/2024
|
+0.20 / +0.77%
|
25.90
|
26.30
|
25.80
|
26.30
|
25.90
|
20.35
|
1,100
|
|
7/17/2024
|
-0.50 / -1.89%
|
26.10
|
27.20
|
26.00
|
26.00
|
26.10
|
20.12
|
9,900
|
|
7/16/2024
|
+0.70 / +2.68%
|
26.20
|
28.00
|
26.20
|
26.80
|
26.50
|
20.74
|
28,400
|
|
7/15/2024
|
0.00 / 0.00%
|
26.10
|
27.00
|
26.10
|
26.10
|
26.10
|
20.20
|
9,000
|
|
7/12/2024
|
-0.30 / -1.14%
|
26.30
|
26.50
|
25.80
|
26.00
|
26.10
|
20.12
|
24,600
|
|
7/11/2024
|
-0.60 / -2.24%
|
26.80
|
26.80
|
26.00
|
26.20
|
26.30
|
20.28
|
29,600
|
|
7/10/2024
|
-0.10 / -0.37%
|
30.00
|
30.00
|
26.80
|
26.80
|
26.80
|
20.74
|
22,500
|
|
7/9/2024
|
-0.30 / -1.11%
|
27.00
|
27.20
|
26.50
|
26.80
|
26.90
|
20.74
|
27,200
|
|
7/8/2024
|
0.00 / 0.00%
|
27.10
|
27.20
|
27.00
|
27.20
|
27.10
|
21.05
|
11,500
|
|
7/5/2024
|
-0.30 / -1.10%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.20
|
20.89
|
7,400
|
|
7/4/2024
|
-0.10 / -0.36%
|
27.10
|
27.80
|
27.00
|
27.40
|
27.30
|
21.20
|
6,300
|
|
7/3/2024
|
+1.00 / +3.77%
|
26.80
|
28.00
|
26.60
|
27.50
|
27.50
|
21.28
|
21,600
|
|
7/2/2024
|
+0.50 / +1.91%
|
26.50
|
26.70
|
26.20
|
26.70
|
26.50
|
20.66
|
17,400
|
|
7/1/2024
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.00
|
26.20
|
26.20
|
20.28
|
12,700
|
|
6/28/2024
|
-1.40 / -5.02%
|
27.80
|
27.80
|
25.50
|
26.50
|
26.30
|
20.51
|
23,700
|
|
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
|
|
|