|
Closing price on 5/19/2017
|
|
| Open |
28.00 |
| High |
28.30 |
| Low |
28.00 |
| Volume |
55,906 |
| Split-adjusted Price |
17.54 |
|
|
SAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
+0.20 / +0.71%
|
28.00
|
28.30
|
28.00
|
28.20
|
28.08
|
17.54
|
55,906
|
|
|
5/18/2017
|
-1.00 / -3.45%
|
27.90
|
28.30
|
27.70
|
28.00
|
28.04
|
17.41
|
72,111
|
|
|
5/17/2017
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.00
|
29.00
|
29.15
|
17.35
|
3,630
|
|
|
5/16/2017
|
+1.00 / +3.57%
|
28.20
|
29.50
|
28.20
|
29.00
|
29.00
|
17.35
|
60,100
|
|
|
5/15/2017
|
+0.20 / +0.72%
|
27.90
|
28.40
|
27.80
|
28.00
|
28.04
|
16.75
|
121,915
|
|
|
5/12/2017
|
+0.80 / +2.97%
|
27.60
|
27.90
|
27.60
|
27.70
|
27.79
|
16.57
|
25,070
|
|
|
5/11/2017
|
+0.60 / +2.28%
|
26.80
|
27.50
|
26.70
|
26.90
|
27.04
|
16.09
|
32,225
|
|
|
5/10/2017
|
-0.20 / -0.75%
|
26.40
|
26.90
|
26.30
|
26.30
|
26.68
|
15.73
|
17,100
|
|
|
5/9/2017
|
+0.20 / +0.76%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.19
|
15.85
|
710
|
|
|
5/8/2017
|
+0.60 / +2.33%
|
26.20
|
26.40
|
26.20
|
26.30
|
26.31
|
15.73
|
4,720
|
|
|
5/5/2017
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.60
|
26.00
|
25.71
|
15.55
|
12,100
|
|
|
5/4/2017
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.60
|
26.00
|
25.89
|
15.55
|
12,100
|
|
|
5/3/2017
|
-0.80 / -2.99%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.19
|
15.55
|
14,200
|
|
|
4/28/2017
|
0.00 / 0.00%
|
26.70
|
27.20
|
26.70
|
27.20
|
26.78
|
16.27
|
5,440
|
|
|
4/27/2017
|
-0.30 / -1.09%
|
28.00
|
28.00
|
27.00
|
27.20
|
27.20
|
16.27
|
19,990
|
|
|
4/26/2017
|
+2.30 / +9.13%
|
25.10
|
28.50
|
25.10
|
27.50
|
27.28
|
16.45
|
72,930
|
|
|
4/25/2017
|
+0.40 / +1.61%
|
25.00
|
25.30
|
24.90
|
25.20
|
24.99
|
15.08
|
12,600
|
|
|
4/24/2017
|
+0.10 / +0.40%
|
24.00
|
24.90
|
24.00
|
24.80
|
24.79
|
14.84
|
1,800
|
|
|
4/21/2017
|
-0.50 / -2.04%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.74
|
14.36
|
3,800
|
|
|
4/20/2017
|
-0.20 / -0.81%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.66
|
100
|
|
|
4/19/2017
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.65
|
14.78
|
1,900
|
|
|
4/18/2017
|
+0.50 / +2.08%
|
23.80
|
25.00
|
23.80
|
24.50
|
24.65
|
14.66
|
5,552
|
|
|
4/17/2017
|
-0.70 / -2.83%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.31
|
14.36
|
5,278
|
|
|
4/14/2017
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.50
|
24.50
|
24.66
|
14.66
|
6,900
|
|
|
4/13/2017
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.76
|
14.84
|
5,115
|
|
|
4/12/2017
|
-0.30 / -1.19%
|
25.10
|
25.10
|
24.50
|
25.00
|
24.95
|
14.96
|
14,400
|
|
|
4/11/2017
|
-0.60 / -2.32%
|
25.60
|
25.70
|
25.30
|
25.30
|
25.45
|
15.14
|
9,910
|
|
|
4/10/2017
|
+0.50 / +1.97%
|
25.40
|
25.90
|
25.40
|
25.90
|
25.40
|
15.49
|
2,000
|
|
|
4/7/2017
|
+0.10 / +0.39%
|
25.70
|
25.90
|
25.30
|
25.90
|
25.41
|
15.49
|
3,500
|
|
|
4/5/2017
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.79
|
15.37
|
4,405
|
|
|