|
Closing price on 12/5/2016
|
|
| Open |
27.40 |
| High |
27.90 |
| Low |
26.90 |
| Volume |
45,415 |
| Split-adjusted Price |
17.57 |
|
|
SAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
+0.60 / +2.23%
|
27.40
|
27.90
|
26.90
|
27.50
|
27.56
|
17.57
|
45,415
|
|
|
12/2/2016
|
+0.90 / +3.42%
|
26.00
|
28.00
|
26.00
|
27.20
|
26.85
|
17.37
|
82,100
|
|
|
12/1/2016
|
+0.30 / +1.15%
|
26.10
|
27.00
|
26.00
|
26.30
|
26.30
|
16.80
|
27,710
|
|
|
11/30/2016
|
-0.50 / -1.89%
|
26.50
|
27.20
|
26.00
|
26.00
|
26.36
|
16.61
|
16,600
|
|
|
11/29/2016
|
-2.40 / -8.30%
|
28.50
|
28.50
|
26.30
|
26.50
|
26.88
|
16.93
|
58,400
|
|
|
11/28/2016
|
+1.40 / +5.09%
|
29.00
|
29.00
|
27.60
|
28.90
|
28.64
|
18.46
|
24,500
|
|
|
11/25/2016
|
+2.20 / +8.53%
|
26.00
|
28.00
|
26.00
|
28.00
|
27.51
|
17.88
|
28,400
|
|
|
11/24/2016
|
-2.80 / -9.79%
|
27.10
|
27.60
|
25.50
|
25.80
|
26.28
|
16.48
|
94,800
|
|
|
11/23/2016
|
-3.70 / -11.46%
|
31.00
|
31.00
|
28.10
|
28.60
|
29.29
|
18.27
|
119,210
|
|
|
11/22/2016
|
-3.50 / -9.78%
|
35.80
|
35.80
|
32.00
|
32.30
|
32.96
|
20.63
|
85,700
|
|
|
11/21/2016
|
+1.70 / +4.99%
|
36.50
|
38.50
|
35.00
|
35.80
|
37.29
|
22.87
|
229,100
|
|
|
11/18/2016
|
+2.90 / +9.06%
|
32.90
|
35.00
|
32.50
|
34.90
|
34.06
|
22.29
|
216,530
|
|
|
11/17/2016
|
+1.00 / +3.23%
|
30.70
|
32.00
|
30.60
|
32.00
|
31.58
|
20.44
|
65,010
|
|
|
11/16/2016
|
0.00 / 0.00%
|
30.00
|
31.50
|
29.10
|
31.00
|
30.43
|
19.80
|
63,050
|
|
|
11/15/2016
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.50
|
31.00
|
31.04
|
19.80
|
33,800
|
|
|
11/14/2016
|
+0.20 / +0.65%
|
31.10
|
32.40
|
30.00
|
31.00
|
31.27
|
19.80
|
91,800
|
|
|
11/11/2016
|
+1.70 / +5.99%
|
29.00
|
32.00
|
29.00
|
30.10
|
30.83
|
19.23
|
191,220
|
|
|
11/10/2016
|
+0.40 / +1.43%
|
29.00
|
29.00
|
28.10
|
28.40
|
28.44
|
18.14
|
45,400
|
|
|
11/9/2016
|
-1.10 / -3.78%
|
29.90
|
30.00
|
27.00
|
28.00
|
28.44
|
17.88
|
50,900
|
|
|
11/8/2016
|
+2.70 / +10.23%
|
27.40
|
30.40
|
26.50
|
29.10
|
29.07
|
18.59
|
91,500
|
|
|
11/7/2016
|
+1.40 / +5.60%
|
25.50
|
27.20
|
25.50
|
26.40
|
26.51
|
16.86
|
69,110
|
|
|
11/4/2016
|
+0.90 / +3.66%
|
25.20
|
25.70
|
24.50
|
25.50
|
25.00
|
16.29
|
33,100
|
|
|
11/3/2016
|
-0.40 / -1.60%
|
25.40
|
25.50
|
24.60
|
24.60
|
25.05
|
15.71
|
4,200
|
|
|
11/2/2016
|
+0.10 / +0.40%
|
25.00
|
26.00
|
23.50
|
25.00
|
25.05
|
15.97
|
11,790
|
|
|
11/1/2016
|
+1.40 / +5.96%
|
24.50
|
26.00
|
24.50
|
24.90
|
25.18
|
15.90
|
900
|
|
|
10/31/2016
|
-2.20 / -8.56%
|
24.80
|
26.00
|
23.50
|
23.50
|
23.92
|
15.01
|
6,500
|
|
|
10/28/2016
|
+0.20 / +0.79%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.72
|
16.35
|
500
|
|
|
10/27/2016
|
+0.70 / +2.83%
|
25.50
|
26.00
|
24.80
|
25.40
|
25.07
|
16.22
|
8,700
|
|
|
10/26/2016
|
+1.60 / +6.93%
|
23.80
|
25.80
|
23.50
|
24.70
|
24.05
|
15.78
|
13,700
|
|
|
10/25/2016
|
-0.80 / -3.35%
|
22.70
|
23.50
|
22.70
|
23.10
|
22.92
|
14.75
|
5,700
|
|
|