Closing price on 9/11/2020
|
|
Open |
10.00 |
High |
10.40 |
Low |
10.00 |
Volume |
40,000 |
Split-adjusted Price |
6.24 |
|
|
SAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2020
|
-0.40 / -3.85%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.12
|
6.24
|
40,000
|
|
9/10/2020
|
+0.10 / +0.97%
|
10.30
|
10.80
|
10.30
|
10.40
|
10.38
|
6.49
|
48,200
|
|
9/9/2020
|
-0.10 / -0.96%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.29
|
6.43
|
57,200
|
|
9/8/2020
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.20
|
10.40
|
9.87
|
6.49
|
94,700
|
|
9/7/2020
|
-0.50 / -5.00%
|
9.90
|
10.20
|
9.50
|
9.50
|
9.80
|
5.93
|
32,500
|
|
9/4/2020
|
+0.40 / +4.21%
|
9.50
|
10.40
|
9.10
|
9.90
|
9.98
|
6.18
|
89,200
|
|
9/3/2020
|
+1.20 / +14.46%
|
8.50
|
9.50
|
8.50
|
9.50
|
9.07
|
5.93
|
180,400
|
|
9/1/2020
|
+0.30 / +3.66%
|
8.10
|
8.70
|
8.10
|
8.50
|
8.29
|
5.31
|
43,800
|
|
8/31/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.06
|
5.12
|
14,900
|
|
8/28/2020
|
+0.40 / +5.13%
|
7.80
|
8.90
|
7.80
|
8.20
|
8.20
|
5.12
|
132,100
|
|
8/27/2020
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.82
|
4.87
|
12,000
|
|
8/26/2020
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.74
|
4.81
|
34,700
|
|
8/25/2020
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.79
|
4.87
|
23,400
|
|
8/24/2020
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.96
|
4.99
|
28,700
|
|
8/21/2020
|
+0.10 / +1.32%
|
7.60
|
7.90
|
7.50
|
7.70
|
7.69
|
4.81
|
42,200
|
|
8/20/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.30
|
7.60
|
7.52
|
4.74
|
63,200
|
|
8/19/2020
|
-0.40 / -5.00%
|
8.10
|
8.50
|
7.60
|
7.60
|
7.81
|
4.74
|
31,900
|
|
8/18/2020
|
+1.00 / +14.29%
|
7.10
|
8.00
|
7.10
|
8.00
|
7.87
|
4.99
|
64,700
|
|
8/17/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.90
|
7.00
|
6.96
|
4.37
|
127,700
|
|
8/14/2020
|
-0.10 / -1.37%
|
7.90
|
7.90
|
6.90
|
7.20
|
6.96
|
4.50
|
157,100
|
|
8/13/2020
|
-0.20 / -2.67%
|
7.80
|
7.80
|
7.00
|
7.30
|
7.03
|
4.56
|
49,800
|
|
8/12/2020
|
+0.10 / +1.35%
|
7.80
|
7.80
|
7.20
|
7.50
|
7.27
|
4.68
|
10,800
|
|
8/11/2020
|
-0.10 / -1.33%
|
8.30
|
8.30
|
7.40
|
7.40
|
7.49
|
4.62
|
4,700
|
|
8/10/2020
|
-0.20 / -2.60%
|
8.60
|
8.60
|
7.50
|
7.50
|
7.57
|
4.68
|
3,800
|
|
8/7/2020
|
-0.60 / -7.32%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.66
|
4.74
|
2,100
|
|
8/6/2020
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.12
|
100
|
|
8/5/2020
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.53
|
4.68
|
3,200
|
|
8/4/2020
|
+0.10 / +1.33%
|
8.70
|
8.70
|
7.50
|
7.60
|
7.71
|
4.74
|
700
|
|
8/3/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.50
|
7.50
|
7.90
|
4.68
|
200
|
|
7/31/2020
|
-1.30 / -14.77%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.53
|
4.68
|
3,500
|
|
|