|
Closing price on 9/26/2024
|
|
| Open |
31.50 |
| High |
31.70 |
| Low |
31.00 |
| Volume |
142,200 |
| Split-adjusted Price |
23.99 |
|
|
SAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2024
|
-0.30 / -0.96%
|
31.50
|
31.70
|
31.00
|
31.00
|
31.40
|
23.99
|
142,200
|
|
|
9/25/2024
|
+1.60 / +5.35%
|
30.50
|
31.80
|
30.30
|
31.50
|
31.30
|
24.38
|
136,400
|
|
|
9/24/2024
|
+0.50 / +1.68%
|
29.80
|
30.30
|
29.50
|
30.30
|
29.90
|
23.45
|
110,000
|
|
|
9/23/2024
|
-0.80 / -2.62%
|
30.60
|
31.00
|
28.70
|
29.70
|
29.80
|
22.98
|
151,500
|
|
|
9/20/2024
|
+0.80 / +2.74%
|
29.90
|
31.40
|
29.90
|
30.00
|
30.50
|
23.22
|
128,300
|
|
|
9/19/2024
|
+1.80 / +6.41%
|
28.30
|
30.60
|
28.10
|
29.90
|
29.20
|
23.14
|
194,600
|
|
|
9/18/2024
|
-0.50 / -1.75%
|
28.00
|
28.60
|
27.80
|
28.00
|
28.10
|
21.67
|
104,800
|
|
|
9/17/2024
|
-1.00 / -3.46%
|
28.80
|
28.90
|
27.90
|
27.90
|
28.50
|
21.59
|
80,400
|
|
|
9/16/2024
|
-0.80 / -2.71%
|
30.50
|
30.50
|
27.50
|
28.70
|
28.90
|
22.21
|
172,800
|
|
|
9/13/2024
|
+1.00 / +3.57%
|
29.00
|
32.10
|
28.00
|
29.00
|
29.50
|
22.44
|
215,100
|
|
|
9/12/2024
|
+3.60 / +14.75%
|
27.50
|
28.00
|
27.50
|
28.00
|
28.00
|
21.67
|
51,900
|
|
|
9/11/2024
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.40
|
18.96
|
4,600
|
|
|
9/10/2024
|
-0.50 / -2.00%
|
25.10
|
25.10
|
24.00
|
24.50
|
24.50
|
18.96
|
10,600
|
|
|
9/9/2024
|
+0.80 / +3.31%
|
24.90
|
25.50
|
24.80
|
25.00
|
25.00
|
19.35
|
21,900
|
|
|
9/6/2024
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.10
|
24.50
|
24.20
|
18.96
|
6,800
|
|
|
9/5/2024
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.50
|
18.88
|
10,000
|
|
|
9/4/2024
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.20
|
24.40
|
24.50
|
18.88
|
16,000
|
|
|
8/30/2024
|
+0.30 / +1.22%
|
24.70
|
24.90
|
24.70
|
24.90
|
24.70
|
19.27
|
2,800
|
|
|
8/29/2024
|
+0.20 / +0.81%
|
24.70
|
24.90
|
24.50
|
24.90
|
24.60
|
19.27
|
3,500
|
|
|
8/28/2024
|
+0.30 / +1.22%
|
24.90
|
25.00
|
24.40
|
24.80
|
24.70
|
19.19
|
9,600
|
|
|
8/27/2024
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.40
|
24.60
|
24.50
|
19.04
|
3,400
|
|
|
8/26/2024
|
-0.40 / -1.61%
|
26.40
|
26.40
|
24.30
|
24.50
|
24.80
|
18.96
|
5,200
|
|
|
8/23/2024
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.90
|
19.19
|
1,800
|
|
|
8/22/2024
|
+0.20 / +0.81%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.35
|
100
|
|
|
8/21/2024
|
+1.40 / +5.86%
|
24.00
|
25.30
|
24.00
|
25.30
|
24.80
|
19.58
|
9,200
|
|
|
8/20/2024
|
+0.20 / +0.84%
|
23.80
|
25.00
|
23.80
|
23.90
|
23.90
|
18.50
|
4,200
|
|
|
8/19/2024
|
+0.40 / +1.69%
|
23.70
|
24.00
|
23.50
|
24.00
|
23.70
|
18.57
|
1,100
|
|
|
8/16/2024
|
+0.30 / +1.27%
|
24.40
|
24.40
|
23.40
|
24.00
|
23.60
|
18.57
|
2,900
|
|
|
8/15/2024
|
+1.60 / +7.14%
|
23.70
|
24.50
|
23.20
|
24.00
|
23.70
|
18.57
|
11,900
|
|
|
8/14/2024
|
+0.80 / +3.64%
|
21.90
|
23.00
|
21.80
|
22.80
|
22.40
|
17.64
|
22,000
|
|
|