|
Closing price on 9/27/2017
|
|
| Open |
11.50 |
| High |
13.10 |
| Low |
11.50 |
| Volume |
14,800 |
| Split-adjusted Price |
5.96 |
|
|
SAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
+1.60 / +13.91%
|
11.50
|
13.10
|
11.50
|
13.10
|
12.20
|
5.96
|
14,800
|
|
|
9/26/2017
|
+0.40 / +3.60%
|
12.50
|
12.50
|
11.30
|
11.50
|
11.78
|
5.23
|
6,300
|
|
|
9/25/2017
|
-1.00 / -8.26%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
5.05
|
8,800
|
|
|
9/22/2017
|
-0.50 / -4.39%
|
13.10
|
13.10
|
10.90
|
10.90
|
12.12
|
4.96
|
6,300
|
|
|
9/21/2017
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.19
|
800
|
|
|
9/20/2017
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.92
|
4.91
|
500
|
|
|
9/19/2017
|
-0.70 / -5.93%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.05
|
2,100
|
|
|
9/18/2017
|
+1.10 / +10.28%
|
11.70
|
11.80
|
11.00
|
11.80
|
11.14
|
5.37
|
8,100
|
|
|
9/15/2017
|
+0.80 / +7.84%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.71
|
5.00
|
63,000
|
|
|
9/14/2017
|
-0.60 / -5.56%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.50
|
4.64
|
400
|
|
|
9/13/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
4.91
|
3,100
|
|
|
9/12/2017
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.91
|
1,300
|
|
|
9/11/2017
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.82
|
700
|
|
|
9/8/2017
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.54
|
4.82
|
14,300
|
|
|
9/7/2017
|
-1.00 / -8.55%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.60
|
4.87
|
7,000
|
|
|
9/6/2017
|
+1.30 / +12.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.32
|
100
|
|
|
9/5/2017
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.33
|
4.73
|
13,200
|
|
|
9/1/2017
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.64
|
0
|
|
|
8/31/2017
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.23
|
4.60
|
3,800
|
|
|
8/30/2017
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.26
|
4.64
|
9,600
|
|
|
8/29/2017
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.54
|
4.78
|
6,800
|
|
|
8/28/2017
|
+0.20 / +1.90%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.57
|
4.87
|
13,700
|
|
|
8/25/2017
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.45
|
4.78
|
9,100
|
|
|
8/24/2017
|
+0.20 / +1.94%
|
9.20
|
10.50
|
9.20
|
10.50
|
10.18
|
4.78
|
4,000
|
|
|
8/23/2017
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.69
|
1,200
|
|
|
8/22/2017
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.43
|
4.64
|
4,000
|
|
|
8/21/2017
|
+0.40 / +3.96%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.47
|
4.78
|
41,900
|
|
|
8/18/2017
|
+0.90 / +9.57%
|
10.00
|
10.30
|
9.50
|
10.30
|
10.09
|
4.69
|
8,900
|
|
|
8/17/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.40
|
9.40
|
9.64
|
4.28
|
4,500
|
|
|
8/16/2017
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.28
|
1,000
|
|
|