|
Closing price on 6/5/2017
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
26.20 |
| Volume |
3,800 |
| Split-adjusted Price |
17.66 |
|
|
SAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
-0.40 / -1.48%
|
27.00
|
27.00
|
26.20
|
26.60
|
26.62
|
17.66
|
3,800
|
|
|
6/2/2017
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
17.93
|
100
|
|
|
6/1/2017
|
-0.20 / -0.75%
|
26.80
|
26.90
|
26.50
|
26.50
|
26.67
|
17.60
|
2,400
|
|
|
5/31/2017
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.90
|
17.73
|
3,600
|
|
|
5/30/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.00
|
27.00
|
27.20
|
17.93
|
3,404
|
|
|
5/29/2017
|
0.00 / 0.00%
|
27.20
|
27.50
|
26.50
|
27.00
|
27.00
|
17.93
|
12,000
|
|
|
5/26/2017
|
-0.90 / -3.21%
|
27.10
|
27.90
|
27.00
|
27.10
|
27.05
|
17.99
|
4,126
|
|
|
5/25/2017
|
+1.00 / +3.70%
|
27.90
|
28.00
|
27.90
|
28.00
|
27.97
|
18.59
|
2,819
|
|
|
5/24/2017
|
-2.10 / -7.22%
|
29.50
|
29.50
|
27.00
|
27.00
|
27.95
|
17.93
|
16,810
|
|
|
5/23/2017
|
+0.20 / +0.69%
|
29.20
|
29.60
|
29.10
|
29.10
|
29.41
|
19.32
|
72,250
|
|
|
5/22/2017
|
+0.80 / +2.85%
|
28.50
|
29.20
|
28.20
|
28.90
|
29.10
|
19.19
|
86,710
|
|
|
5/19/2017
|
+0.20 / +0.71%
|
28.00
|
28.30
|
28.00
|
28.20
|
28.08
|
18.72
|
55,906
|
|
|
5/18/2017
|
-1.00 / -3.45%
|
27.90
|
28.30
|
27.70
|
28.00
|
28.04
|
18.59
|
72,111
|
|
|
5/17/2017
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.00
|
29.00
|
29.15
|
18.52
|
3,630
|
|
|
5/16/2017
|
+1.00 / +3.57%
|
28.20
|
29.50
|
28.20
|
29.00
|
29.00
|
18.52
|
60,100
|
|
|
5/15/2017
|
+0.20 / +0.72%
|
27.90
|
28.40
|
27.80
|
28.00
|
28.04
|
17.88
|
121,915
|
|
|
5/12/2017
|
+0.80 / +2.97%
|
27.60
|
27.90
|
27.60
|
27.70
|
27.79
|
17.69
|
25,070
|
|
|
5/11/2017
|
+0.60 / +2.28%
|
26.80
|
27.50
|
26.70
|
26.90
|
27.04
|
17.18
|
32,225
|
|
|
5/10/2017
|
-0.20 / -0.75%
|
26.40
|
26.90
|
26.30
|
26.30
|
26.68
|
16.80
|
17,100
|
|
|
5/9/2017
|
+0.20 / +0.76%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.19
|
16.93
|
710
|
|
|
5/8/2017
|
+0.60 / +2.33%
|
26.20
|
26.40
|
26.20
|
26.30
|
26.31
|
16.80
|
4,720
|
|
|
5/5/2017
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.60
|
26.00
|
25.71
|
16.61
|
12,100
|
|
|
5/4/2017
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.60
|
26.00
|
25.89
|
16.61
|
12,100
|
|
|
5/3/2017
|
-0.80 / -2.99%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.19
|
16.61
|
14,200
|
|
|
4/28/2017
|
0.00 / 0.00%
|
26.70
|
27.20
|
26.70
|
27.20
|
26.78
|
17.37
|
5,440
|
|
|
4/27/2017
|
-0.30 / -1.09%
|
28.00
|
28.00
|
27.00
|
27.20
|
27.20
|
17.37
|
19,990
|
|
|
4/26/2017
|
+2.30 / +9.13%
|
25.10
|
28.50
|
25.10
|
27.50
|
27.28
|
17.57
|
72,930
|
|
|
4/25/2017
|
+0.40 / +1.61%
|
25.00
|
25.30
|
24.90
|
25.20
|
24.99
|
16.10
|
12,600
|
|
|
4/24/2017
|
+0.10 / +0.40%
|
24.00
|
24.90
|
24.00
|
24.80
|
24.79
|
15.84
|
1,800
|
|
|
4/21/2017
|
-0.50 / -2.04%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.74
|
15.33
|
3,800
|
|
|