|
Live Quote:
On
|
|
|
|
|
Thursday, May 29, 2025 3:01:01 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 1/3/2017
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
200 |
| Split-adjusted Price |
3.71 |
|
|
SAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.71
|
200
|
|
|
12/30/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.71
|
0
|
|
|
12/29/2016
|
+1.00 / +13.33%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.71
|
100
|
|
|
12/28/2016
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.27
|
0
|
|
|
12/27/2016
|
+0.10 / +1.33%
|
8.60
|
8.60
|
7.30
|
7.60
|
7.50
|
3.31
|
36,900
|
|
|
12/26/2016
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.51
|
3.27
|
5,100
|
|
|
12/23/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.49
|
0
|
|
|
12/22/2016
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.49
|
0
|
|
|
12/21/2016
|
-0.30 / -3.66%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.96
|
3.44
|
8,400
|
|
|
12/20/2016
|
-0.30 / -3.53%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.22
|
3.58
|
4,500
|
|
|
12/19/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.71
|
7,300
|
|
|
12/16/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.71
|
0
|
|
|
12/15/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.71
|
10,700
|
|
|
12/14/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.71
|
500
|
|
|
12/13/2016
|
-1.00 / -10.53%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.71
|
900
|
|
|
12/12/2016
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.14
|
200
|
|
|
12/9/2016
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.92
|
500
|
|
|
12/8/2016
|
+1.20 / +15.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.01
|
100
|
|
|
12/7/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.49
|
0
|
|
|
12/6/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.49
|
0
|
|
|
12/5/2016
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.49
|
200
|
|
|
12/2/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.44
|
0
|
|
|
12/1/2016
|
+0.60 / +8.22%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.44
|
0
|
|
|
11/30/2016
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.30
|
7.30
|
7.90
|
3.18
|
3,300
|
|
|
11/29/2016
|
-1.20 / -14.12%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.18
|
500
|
|
|
11/28/2016
|
+1.10 / +14.86%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.71
|
2,700
|
|
|
11/25/2016
|
-1.00 / -11.90%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.23
|
300
|
|
|
11/24/2016
|
-1.40 / -14.29%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.66
|
2,000
|
|
|
11/23/2016
|
+1.20 / +13.95%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.27
|
100
|
|
|
11/22/2016
|
-1.40 / -14.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.75
|
1,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:00:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|