|
|
Closing price on 5/18/2022
|
|
| Open |
25.00 |
| High |
26.80 |
| Low |
25.00 |
| Volume |
7,200 |
| Split-adjusted Price |
21.80 |
|
|
SAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
-0.70 / -2.67%
|
25.00
|
26.80
|
25.00
|
25.50
|
25.50
|
21.80
|
7,200
|
|
|
5/17/2022
|
+0.80 / +3.13%
|
25.60
|
26.40
|
25.60
|
26.40
|
26.20
|
22.57
|
700
|
|
|
5/16/2022
|
-0.60 / -2.34%
|
25.60
|
26.60
|
25.00
|
25.00
|
25.60
|
21.37
|
21,800
|
|
|
5/13/2022
|
-0.70 / -2.62%
|
26.70
|
26.70
|
25.00
|
26.00
|
25.60
|
22.23
|
3,600
|
|
|
5/12/2022
|
-0.80 / -2.99%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.70
|
22.23
|
5,400
|
|
|
5/11/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
22.91
|
11,500
|
|
|
5/10/2022
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.50
|
26.80
|
26.80
|
22.91
|
9,000
|
|
|
5/9/2022
|
-2.70 / -9.31%
|
29.00
|
29.00
|
26.00
|
26.30
|
26.90
|
22.48
|
5,900
|
|
|
5/6/2022
|
-0.40 / -1.35%
|
28.90
|
29.20
|
28.80
|
29.20
|
29.00
|
24.96
|
2,800
|
|
|
5/5/2022
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.50
|
29.70
|
29.60
|
25.39
|
5,400
|
|
|
5/4/2022
|
-0.10 / -0.33%
|
29.80
|
29.90
|
29.80
|
29.90
|
29.80
|
25.56
|
7,100
|
|
|
4/29/2022
|
+0.50 / +1.71%
|
30.00
|
30.20
|
29.80
|
29.80
|
30.00
|
25.48
|
9,800
|
|
|
4/28/2022
|
+0.60 / +2.11%
|
29.00
|
30.00
|
29.00
|
29.10
|
29.30
|
24.88
|
6,200
|
|
|
4/27/2022
|
+1.00 / +3.57%
|
28.80
|
30.20
|
28.10
|
29.00
|
28.50
|
24.79
|
20,400
|
|
|
4/26/2022
|
-0.80 / -2.70%
|
27.80
|
28.90
|
25.70
|
28.80
|
28.00
|
24.62
|
7,600
|
|
|
4/25/2022
|
-0.40 / -1.37%
|
29.60
|
30.20
|
28.70
|
28.70
|
29.60
|
24.54
|
15,600
|
|
|
4/22/2022
|
-0.30 / -1.04%
|
29.40
|
29.50
|
28.50
|
28.50
|
29.10
|
24.37
|
5,200
|
|
|
4/21/2022
|
-1.20 / -3.99%
|
30.10
|
30.10
|
28.60
|
28.90
|
28.80
|
24.71
|
15,600
|
|
|
4/20/2022
|
-0.90 / -2.91%
|
30.00
|
31.00
|
29.80
|
30.00
|
30.10
|
25.65
|
6,700
|
|
|
4/19/2022
|
+0.90 / +3.04%
|
30.80
|
31.60
|
30.50
|
30.50
|
30.90
|
26.07
|
24,200
|
|
|
4/18/2022
|
-0.20 / -0.65%
|
30.60
|
30.80
|
29.00
|
30.80
|
29.60
|
26.33
|
11,800
|
|
|
4/15/2022
|
-0.40 / -1.28%
|
31.40
|
31.40
|
30.80
|
30.80
|
31.00
|
26.33
|
17,300
|
|
|
4/14/2022
|
0.00 / 0.00%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.20
|
26.84
|
7,800
|
|
|
4/13/2022
|
-0.40 / -1.26%
|
31.60
|
31.60
|
31.30
|
31.40
|
31.40
|
26.84
|
2,000
|
|
|
4/12/2022
|
+0.70 / +2.27%
|
30.80
|
32.70
|
30.80
|
31.50
|
31.80
|
26.93
|
36,400
|
|
|
4/8/2022
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.70
|
30.70
|
30.80
|
26.25
|
20,500
|
|
|
4/7/2022
|
+1.10 / +3.67%
|
30.10
|
31.50
|
30.00
|
31.10
|
30.70
|
26.59
|
29,100
|
|
|
4/6/2022
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.90
|
29.90
|
30.00
|
25.56
|
2,900
|
|
|
4/5/2022
|
-0.10 / -0.33%
|
30.10
|
30.10
|
29.80
|
30.00
|
30.00
|
25.65
|
11,500
|
|
|
4/4/2022
|
-0.10 / -0.33%
|
30.10
|
30.40
|
29.80
|
30.00
|
30.10
|
25.65
|
14,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|