|
Live Quote:
On
|
|
|
|
|
Sunday, May 25, 2025 2:50:16 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 11/28/2018
|
|
| Open |
11.30 |
| High |
12.00 |
| Low |
10.80 |
| Volume |
2,500 |
| Split-adjusted Price |
6.16 |
|
|
SAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2018
|
+0.60 / +5.26%
|
11.30
|
12.00
|
10.80
|
12.00
|
11.19
|
6.16
|
2,500
|
|
|
11/27/2018
|
-0.90 / -7.32%
|
12.90
|
12.90
|
11.40
|
11.40
|
12.65
|
5.85
|
600
|
|
|
11/26/2018
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.32
|
600
|
|
|
11/23/2018
|
-1.30 / -10.16%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.91
|
100
|
|
|
11/22/2018
|
+1.50 / +13.27%
|
11.60
|
12.80
|
11.60
|
12.80
|
12.60
|
6.57
|
600
|
|
|
11/21/2018
|
+0.10 / +0.89%
|
12.20
|
12.20
|
11.30
|
11.30
|
11.98
|
5.80
|
400
|
|
|
11/20/2018
|
-1.70 / -13.18%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.75
|
100
|
|
|
11/19/2018
|
+0.50 / +4.03%
|
11.20
|
12.90
|
11.20
|
12.90
|
12.05
|
6.62
|
200
|
|
|
11/16/2018
|
+1.40 / +13.33%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.37
|
6.11
|
3,500
|
|
|
11/15/2018
|
-2.40 / -18.60%
|
10.60
|
12.90
|
10.50
|
10.50
|
10.85
|
5.39
|
1,300
|
|
|
11/14/2018
|
0.00 / 0.00%
|
11.30
|
12.90
|
11.30
|
12.90
|
12.10
|
6.62
|
200
|
|
|
11/13/2018
|
+0.70 / +5.74%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.62
|
100
|
|
|
11/12/2018
|
+0.30 / +2.52%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.13
|
6.27
|
1,100
|
|
|
11/9/2018
|
+0.20 / +1.61%
|
11.20
|
12.60
|
11.20
|
12.60
|
11.90
|
6.47
|
200
|
|
|
11/8/2018
|
+1.60 / +14.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.39
|
6.37
|
2,300
|
|
|
11/7/2018
|
-0.80 / -6.90%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
5.55
|
1,000
|
|
|
11/6/2018
|
-1.40 / -10.77%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.96
|
100
|
|
|
11/5/2018
|
+1.10 / +9.24%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.30
|
6.68
|
500
|
|
|
11/2/2018
|
-2.00 / -14.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.11
|
100
|
|
|
11/1/2018
|
+1.50 / +12.10%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.14
|
800
|
|
|
10/31/2018
|
-0.80 / -6.06%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.37
|
100
|
|
|
10/30/2018
|
+0.80 / +6.45%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.34
|
6.78
|
700
|
|
|
10/29/2018
|
+0.70 / +5.98%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.37
|
100
|
|
|
10/26/2018
|
-1.80 / -13.53%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.65
|
5.91
|
1,000
|
|
|
10/25/2018
|
+0.40 / +3.10%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.83
|
500
|
|
|
10/24/2018
|
-0.30 / -2.27%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.07
|
6.62
|
1,000
|
|
|
10/23/2018
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.30
|
6.78
|
400
|
|
|
10/22/2018
|
+0.50 / +3.97%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.73
|
500
|
|
|
10/19/2018
|
-0.90 / -7.44%
|
12.10
|
13.40
|
11.20
|
11.20
|
12.56
|
5.75
|
5,100
|
|
|
10/18/2018
|
-1.30 / -9.70%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.21
|
100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 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.
|