|
Closing price on 8/20/2019
|
|
| Open |
44.00 |
| High |
46.00 |
| Low |
42.90 |
| Volume |
49,900 |
| Split-adjusted Price |
33.89 |
|
|
SAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2019
|
-0.60 / -1.36%
|
44.00
|
46.00
|
42.90
|
43.40
|
43.81
|
33.89
|
49,900
|
|
|
8/19/2019
|
+0.30 / +0.69%
|
49.80
|
49.80
|
43.40
|
44.00
|
45.91
|
34.36
|
16,000
|
|
|
8/16/2019
|
-0.80 / -1.83%
|
43.50
|
44.50
|
42.50
|
43.00
|
43.69
|
33.58
|
34,400
|
|
|
8/15/2019
|
+1.20 / +2.82%
|
42.50
|
45.00
|
41.90
|
43.80
|
43.34
|
34.21
|
28,800
|
|
|
8/14/2019
|
-1.40 / -3.18%
|
43.80
|
44.00
|
42.20
|
42.60
|
43.24
|
33.27
|
35,000
|
|
|
8/13/2019
|
+1.00 / +2.33%
|
43.00
|
47.00
|
41.70
|
44.00
|
43.80
|
34.36
|
85,900
|
|
|
8/12/2019
|
+3.10 / +7.77%
|
39.00
|
43.00
|
39.00
|
43.00
|
41.63
|
33.58
|
75,500
|
|
|
8/9/2019
|
-0.70 / -1.72%
|
43.00
|
43.00
|
38.60
|
40.00
|
39.90
|
31.24
|
64,700
|
|
|
8/8/2019
|
-6.30 / -13.40%
|
46.00
|
46.40
|
40.70
|
40.70
|
43.06
|
31.79
|
79,900
|
|
|
8/7/2019
|
+2.70 / +6.09%
|
45.50
|
48.30
|
44.50
|
47.00
|
46.44
|
36.71
|
66,800
|
|
|
8/6/2019
|
+4.30 / +10.75%
|
39.00
|
44.30
|
39.00
|
44.30
|
42.04
|
34.60
|
126,600
|
|
|
8/5/2019
|
+2.60 / +6.95%
|
37.50
|
40.00
|
37.00
|
40.00
|
38.64
|
31.24
|
111,000
|
|
|
8/2/2019
|
+1.40 / +3.88%
|
36.50
|
38.50
|
36.50
|
37.50
|
37.44
|
29.29
|
22,900
|
|
|
8/1/2019
|
+0.10 / +0.28%
|
35.50
|
39.00
|
35.10
|
36.10
|
36.51
|
28.19
|
72,200
|
|
|
7/31/2019
|
+0.50 / +1.41%
|
36.30
|
36.30
|
35.00
|
36.00
|
35.91
|
28.12
|
33,900
|
|
|
7/30/2019
|
0.00 / 0.00%
|
35.50
|
37.50
|
34.50
|
35.50
|
35.91
|
27.72
|
58,600
|
|
|
7/29/2019
|
+4.60 / +14.89%
|
31.80
|
35.50
|
31.80
|
35.50
|
34.19
|
27.72
|
139,600
|
|
|
7/26/2019
|
-1.20 / -3.72%
|
30.80
|
31.90
|
30.60
|
31.10
|
30.92
|
24.29
|
10,500
|
|
|
7/25/2019
|
+0.30 / +0.94%
|
31.50
|
32.50
|
31.50
|
32.30
|
32.14
|
25.23
|
25,100
|
|
|
7/24/2019
|
-1.10 / -3.32%
|
30.60
|
33.80
|
30.60
|
32.00
|
32.56
|
24.99
|
24,000
|
|
|
7/23/2019
|
+0.10 / +0.30%
|
32.60
|
36.00
|
32.60
|
33.10
|
33.76
|
25.85
|
27,800
|
|
|
7/22/2019
|
+4.30 / +14.98%
|
29.30
|
33.00
|
29.30
|
33.00
|
32.61
|
25.77
|
66,800
|
|
|
7/19/2019
|
+2.20 / +8.18%
|
27.20
|
29.10
|
27.20
|
29.10
|
28.68
|
22.73
|
50,300
|
|
|
7/18/2019
|
+1.40 / +5.49%
|
26.50
|
26.90
|
26.30
|
26.90
|
26.55
|
21.01
|
1,300
|
|
|
7/17/2019
|
-1.60 / -5.90%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.91
|
400
|
|
|
7/16/2019
|
-0.40 / -1.45%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
21.16
|
0
|
|
|
7/15/2019
|
+1.80 / +7.00%
|
26.50
|
27.50
|
26.00
|
27.50
|
27.08
|
21.48
|
4,100
|
|
|
7/12/2019
|
+0.30 / +1.15%
|
25.40
|
27.50
|
25.00
|
26.50
|
25.74
|
20.70
|
8,500
|
|
|
7/11/2019
|
+0.70 / +2.75%
|
25.40
|
26.20
|
25.40
|
26.20
|
25.93
|
20.46
|
300
|
|
|
7/10/2019
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
19.91
|
0
|
|
|