Closing price on 11/4/2019
|
|
Open |
35.10 |
High |
35.50 |
Low |
35.00 |
Volume |
10,700 |
Split-adjusted Price |
28.24 |
|
|
SAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2019
|
+0.50 / +1.43%
|
35.10
|
35.50
|
35.00
|
35.50
|
35.06
|
28.24
|
10,700
|
|
11/1/2019
|
-0.50 / -1.41%
|
35.00
|
35.50
|
34.80
|
35.00
|
35.05
|
27.84
|
8,200
|
|
10/31/2019
|
-0.30 / -0.84%
|
36.40
|
36.50
|
35.50
|
35.50
|
35.79
|
28.24
|
2,300
|
|
10/30/2019
|
-0.20 / -0.56%
|
36.00
|
37.10
|
35.80
|
35.80
|
36.44
|
28.48
|
10,000
|
|
10/29/2019
|
-0.50 / -1.37%
|
38.30
|
40.50
|
36.00
|
36.00
|
36.61
|
28.64
|
6,200
|
|
10/28/2019
|
-0.80 / -2.14%
|
38.00
|
38.00
|
36.50
|
36.50
|
36.67
|
29.04
|
4,000
|
|
10/25/2019
|
-0.20 / -0.54%
|
37.70
|
37.80
|
36.80
|
36.80
|
37.27
|
29.27
|
2,700
|
|
10/24/2019
|
0.00 / 0.00%
|
37.30
|
37.30
|
37.00
|
37.00
|
37.07
|
29.43
|
2,600
|
|
10/23/2019
|
+0.40 / +1.09%
|
38.00
|
38.20
|
37.00
|
37.00
|
37.31
|
29.43
|
5,100
|
|
10/22/2019
|
-0.20 / -0.54%
|
36.00
|
37.00
|
36.00
|
36.60
|
36.98
|
29.12
|
7,700
|
|
10/21/2019
|
-0.30 / -0.81%
|
37.10
|
37.10
|
36.80
|
36.80
|
37.00
|
29.27
|
500
|
|
10/18/2019
|
-0.90 / -2.37%
|
38.00
|
38.10
|
37.00
|
37.00
|
37.12
|
29.43
|
18,400
|
|
10/17/2019
|
-0.10 / -0.26%
|
37.00
|
38.20
|
36.80
|
37.90
|
37.43
|
30.15
|
2,600
|
|
10/16/2019
|
-0.50 / -1.30%
|
37.60
|
38.50
|
37.60
|
38.00
|
37.99
|
30.23
|
2,100
|
|
10/15/2019
|
+0.50 / +1.32%
|
38.00
|
38.50
|
38.00
|
38.50
|
38.27
|
30.63
|
1,800
|
|
10/14/2019
|
+0.70 / +1.88%
|
38.20
|
42.80
|
38.00
|
38.00
|
38.44
|
30.23
|
4,100
|
|
10/11/2019
|
+0.70 / +1.89%
|
37.20
|
37.80
|
37.00
|
37.80
|
37.28
|
30.07
|
8,200
|
|
10/10/2019
|
-0.90 / -2.37%
|
37.50
|
37.50
|
37.00
|
37.10
|
37.03
|
29.51
|
8,500
|
|
10/9/2019
|
0.00 / 0.00%
|
36.60
|
39.00
|
36.60
|
38.00
|
37.68
|
30.23
|
11,500
|
|
10/8/2019
|
-1.00 / -2.56%
|
38.50
|
38.50
|
37.90
|
38.00
|
38.02
|
30.23
|
6,200
|
|
10/7/2019
|
+0.60 / +1.56%
|
38.90
|
39.00
|
38.50
|
39.00
|
38.84
|
31.02
|
10,400
|
|
10/4/2019
|
+0.80 / +2.11%
|
38.50
|
39.00
|
37.70
|
38.80
|
38.40
|
30.87
|
16,500
|
|
10/3/2019
|
+1.20 / +3.26%
|
36.80
|
38.20
|
36.80
|
38.00
|
37.21
|
30.23
|
16,100
|
|
10/2/2019
|
+0.30 / +0.82%
|
36.50
|
36.80
|
36.10
|
36.80
|
36.40
|
29.27
|
5,000
|
|
10/1/2019
|
-0.50 / -1.35%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
29.04
|
800
|
|
9/30/2019
|
+0.30 / +0.82%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
29.43
|
800
|
|
9/27/2019
|
+0.50 / +1.37%
|
36.70
|
37.00
|
36.50
|
37.00
|
36.73
|
29.43
|
3,700
|
|
9/26/2019
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
29.04
|
1,000
|
|
9/25/2019
|
+0.30 / +0.83%
|
36.50
|
37.20
|
36.50
|
36.50
|
36.87
|
29.04
|
7,300
|
|
9/24/2019
|
+0.80 / +2.26%
|
35.50
|
36.50
|
35.50
|
36.20
|
36.05
|
28.80
|
11,200
|
|
|