|
Closing price on 5/27/2020
|
|
| Open |
28.50 |
| High |
28.80 |
| Low |
28.30 |
| Volume |
16,500 |
| Split-adjusted Price |
23.87 |
|
|
SAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.30
|
28.50
|
28.55
|
23.87
|
16,500
|
|
|
5/26/2020
|
-0.20 / -0.70%
|
28.70
|
28.90
|
28.50
|
28.50
|
28.75
|
23.87
|
15,300
|
|
|
5/25/2020
|
0.00 / 0.00%
|
28.60
|
29.20
|
28.60
|
28.70
|
28.86
|
24.04
|
4,900
|
|
|
5/22/2020
|
-1.60 / -5.30%
|
29.70
|
29.70
|
28.50
|
28.60
|
28.66
|
23.95
|
23,200
|
|
|
5/21/2020
|
+0.60 / +2.03%
|
29.90
|
30.20
|
29.80
|
30.20
|
29.90
|
24.02
|
42,100
|
|
|
5/20/2020
|
+0.20 / +0.68%
|
29.90
|
29.90
|
29.60
|
29.60
|
29.69
|
23.55
|
17,500
|
|
|
5/19/2020
|
+0.30 / +1.03%
|
29.90
|
29.90
|
29.30
|
29.40
|
29.43
|
23.39
|
21,700
|
|
|
5/18/2020
|
-1.10 / -3.64%
|
30.00
|
30.00
|
28.50
|
29.10
|
29.01
|
23.15
|
14,400
|
|
|
5/15/2020
|
-1.40 / -4.53%
|
30.50
|
30.60
|
29.00
|
29.50
|
30.18
|
23.47
|
28,200
|
|
|
5/14/2020
|
+0.90 / +3.00%
|
30.10
|
32.00
|
30.10
|
30.90
|
30.47
|
24.58
|
38,300
|
|
|
5/13/2020
|
+1.90 / +6.76%
|
28.50
|
30.00
|
28.50
|
30.00
|
29.56
|
23.87
|
75,900
|
|
|
5/12/2020
|
+0.70 / +2.55%
|
27.40
|
28.20
|
27.40
|
28.10
|
27.89
|
22.35
|
32,700
|
|
|
5/11/2020
|
-0.20 / -0.72%
|
27.50
|
27.50
|
27.20
|
27.40
|
27.43
|
21.80
|
4,800
|
|
|
5/8/2020
|
-0.70 / -2.51%
|
27.80
|
27.90
|
27.20
|
27.20
|
27.62
|
21.64
|
23,700
|
|
|
5/7/2020
|
-0.10 / -0.36%
|
27.70
|
27.90
|
27.70
|
27.90
|
27.75
|
22.19
|
5,300
|
|
|
5/6/2020
|
+0.50 / +1.82%
|
27.30
|
28.00
|
27.10
|
28.00
|
27.75
|
22.27
|
14,200
|
|
|
5/5/2020
|
+0.10 / +0.36%
|
28.40
|
28.50
|
27.50
|
27.50
|
28.28
|
21.88
|
2,400
|
|
|
5/4/2020
|
-0.60 / -2.14%
|
29.00
|
29.00
|
27.40
|
27.40
|
28.60
|
21.80
|
7,100
|
|
|
4/29/2020
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.80
|
27.90
|
27.97
|
22.19
|
10,100
|
|
|
4/28/2020
|
+0.80 / +2.95%
|
27.70
|
28.00
|
27.10
|
27.90
|
27.68
|
22.19
|
39,000
|
|
|
4/27/2020
|
-0.60 / -2.17%
|
27.10
|
27.30
|
27.10
|
27.10
|
27.12
|
21.56
|
25,600
|
|
|
4/24/2020
|
-0.30 / -1.08%
|
27.80
|
28.00
|
27.50
|
27.50
|
27.66
|
21.88
|
17,100
|
|
|
4/23/2020
|
-0.10 / -0.36%
|
28.00
|
30.00
|
27.50
|
27.80
|
28.09
|
22.12
|
24,200
|
|
|
4/22/2020
|
+0.40 / +1.45%
|
27.20
|
28.10
|
26.50
|
27.90
|
27.77
|
22.19
|
19,400
|
|
|
4/21/2020
|
-1.00 / -3.51%
|
29.00
|
30.00
|
27.00
|
27.50
|
28.08
|
21.88
|
67,800
|
|
|
4/20/2020
|
+2.30 / +8.78%
|
26.50
|
28.50
|
26.40
|
28.50
|
27.51
|
22.67
|
60,900
|
|
|
4/17/2020
|
+0.30 / +1.16%
|
26.20
|
27.00
|
25.90
|
26.20
|
26.17
|
20.84
|
33,800
|
|
|
4/16/2020
|
-0.10 / -0.38%
|
26.50
|
26.50
|
25.90
|
25.90
|
26.19
|
20.60
|
15,800
|
|
|
4/15/2020
|
-0.60 / -2.26%
|
25.00
|
26.70
|
25.00
|
26.00
|
26.03
|
20.68
|
10,800
|
|
|
4/14/2020
|
+0.30 / +1.14%
|
27.00
|
27.80
|
25.80
|
26.60
|
26.83
|
21.16
|
10,600
|
|
|