Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SACH-A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 21.21 | -0.09 | -0.42% | 21.22 | 21.30 | 21.16 | 3,357 |
| May 15 2024 | 21.30 | 0.05 | 0.24% | 21.30 | 21.41 | 21.18 | 9,040 |
| May 14 2024 | 21.25 | 0.11 | 0.50% | 21.32 | 21.32 | 21.10 | 826 |
| May 13 2024 | 21.15 | 0.22 | 1.08% | 21.00 | 21.19 | 21.00 | 3,815 |
| May 10 2024 | 20.92 | 0.12 | 0.58% | 20.75 | 21.15 | 20.74 | 1,532 |
| May 09 2024 | 20.80 | -0.05 | -0.24% | 20.85 | 20.94 | 20.74 | 2,384 |
| May 08 2024 | 20.85 | 0.00 | 0.00% | 20.95 | 20.95 | 20.75 | 1,590 |
| May 07 2024 | 20.85 | -0.01 | -0.05% | 21.00 | 21.00 | 20.80 | 2,730 |
| May 06 2024 | 20.86 | -0.12 | -0.59% | 20.93 | 21.00 | 20.80 | 5,479 |
| May 03 2024 | 20.98 | -0.01 | -0.03% | 21.07 | 21.07 | 20.90 | 1,960 |
| May 02 2024 | 20.99 | 0.19 | 0.91% | 21.05 | 21.08 | 20.90 | 3,623 |
| May 01 2024 | 20.80 | 0.09 | 0.43% | 20.87 | 21.08 | 20.80 | 3,607 |
| Apr 30 2024 | 20.71 | -0.12 | -0.58% | 21.05 | 21.05 | 20.71 | 8,216 |
| Apr 29 2024 | 20.83 | 0.02 | 0.10% | 21.19 | 21.19 | 20.75 | 3,463 |
| Apr 26 2024 | 20.81 | 0.06 | 0.28% | 20.75 | 20.95 | 20.74 | 6,797 |
| Apr 25 2024 | 20.75 | -0.20 | -0.95% | 20.88 | 20.93 | 20.74 | 5,475 |
| Apr 24 2024 | 20.95 | -0.02 | -0.10% | 20.96 | 20.99 | 20.90 | 2,073 |
| Apr 23 2024 | 20.97 | -0.18 | -0.85% | 21.15 | 21.15 | 20.97 | 14,779 |
| Apr 22 2024 | 21.15 | -0.58 | -2.69% | 21.89 | 21.89 | 20.92 | 9,125 |
| Apr 19 2024 | 21.73 | 0.08 | 0.39% | 21.63 | 21.84 | 21.63 | 1,930 |
| Apr 18 2024 | 21.65 | -0.04 | -0.18% | 21.71 | 21.97 | 21.54 | 4,701 |
| Apr 17 2024 | 21.69 | -0.32 | -1.45% | 21.90 | 22.00 | 21.59 | 7,840 |
| Apr 16 2024 | 22.01 | 0.17 | 0.78% | 21.85 | 22.01 | 21.85 | 2,409 |
| Apr 15 2024 | 21.84 | -0.06 | -0.27% | 21.95 | 21.95 | 21.81 | 6,510 |
| Apr 12 2024 | 21.90 | 0.09 | 0.41% | 22.09 | 22.09 | 21.84 | 2,283 |
| Apr 11 2024 | 21.81 | -0.46 | -2.07% | 22.27 | 22.27 | 21.80 | 7,395 |
| Apr 10 2024 | 22.27 | -0.94 | -4.05% | 23.26 | 23.26 | 22.20 | 41,459 |
| Apr 09 2024 | 23.21 | -0.13 | -0.56% | 23.30 | 23.33 | 23.21 | 1,493 |
| Apr 08 2024 | 23.34 | 0.17 | 0.73% | 23.18 | 23.85 | 23.18 | 8,250 |
| Apr 05 2024 | 23.17 | -0.38 | -1.61% | 23.91 | 23.91 | 23.17 | 14,579 |
| Apr 04 2024 | 23.55 | -0.07 | -0.30% | 23.60 | 23.85 | 23.55 | 4,232 |
| Apr 03 2024 | 23.62 | 0.12 | 0.51% | 23.49 | 23.66 | 23.44 | 4,611 |
| Apr 02 2024 | 23.50 | -0.06 | -0.25% | 23.46 | 23.78 | 23.39 | 6,823 |
| Apr 01 2024 | 23.56 | -0.45 | -1.87% | 23.96 | 23.96 | 23.30 | 12,171 |
| Mar 28 2024 | 24.01 | 0.01 | 0.04% | 24.01 | 24.41 | 24.01 | 1,452 |
| Mar 27 2024 | 24.00 | 0.13 | 0.54% | 24.10 | 24.12 | 23.90 | 10,089 |
| Mar 26 2024 | 23.87 | 0.23 | 0.97% | 23.98 | 24.17 | 23.78 | 9,225 |
| Mar 25 2024 | 23.64 | -0.63 | -2.60% | 24.07 | 24.26 | 23.64 | 11,863 |
| Mar 22 2024 | 24.27 | 0.06 | 0.25% | 24.45 | 24.49 | 24.10 | 17,465 |
| Mar 21 2024 | 24.21 | -0.49 | -1.98% | 24.60 | 25.06 | 24.21 | 108,985 |
| Mar 20 2024 | 24.70 | 0.20 | 0.82% | 24.46 | 24.78 | 23.63 | 165,124 |
| Mar 19 2024 | 24.50 | 1.10 | 4.70% | 23.49 | 24.79 | 23.10 | 120,089 |
| Mar 18 2024 | 23.40 | 0.73 | 3.22% | 22.87 | 24.33 | 22.67 | 27,782 |
| Mar 15 2024 | 22.67 | 0.89 | 4.09% | 21.80 | 22.89 | 21.72 | 27,369 |
| Mar 14 2024 | 21.78 | -0.27 | -1.23% | 21.70 | 22.00 | 21.11 | 9,492 |
| Mar 13 2024 | 22.05 | 0.16 | 0.73% | 21.87 | 22.36 | 21.73 | 17,824 |
| Mar 12 2024 | 21.89 | 0.04 | 0.18% | 21.78 | 22.08 | 21.78 | 10,165 |
| Mar 11 2024 | 21.85 | 0.13 | 0.60% | 21.71 | 21.98 | 21.71 | 5,689 |
| Mar 08 2024 | 21.72 | -0.01 | -0.05% | 21.80 | 22.01 | 21.55 | 16,841 |
| Mar 07 2024 | 21.73 | 0.13 | 0.60% | 21.89 | 21.89 | 21.61 | 3,202 |
| Mar 06 2024 | 21.60 | -0.28 | -1.28% | 21.80 | 22.05 | 21.60 | 2,758 |
| Mar 05 2024 | 21.88 | -0.02 | -0.09% | 22.10 | 22.10 | 21.50 | 3,242 |
| Mar 04 2024 | 21.90 | -0.12 | -0.54% | 22.20 | 22.48 | 21.42 | 6,675 |
| Mar 01 2024 | 22.02 | 0.24 | 1.10% | 22.19 | 22.41 | 21.54 | 13,616 |
| Feb 29 2024 | 21.78 | 0.08 | 0.37% | 21.70 | 22.41 | 21.50 | 9,485 |
| Feb 28 2024 | 21.70 | 0.08 | 0.37% | 21.84 | 21.84 | 21.50 | 4,537 |
| Feb 27 2024 | 21.62 | 0.10 | 0.46% | 21.60 | 21.71 | 21.50 | 5,633 |
| Feb 26 2024 | 21.52 | -0.14 | -0.65% | 21.56 | 21.61 | 21.48 | 4,879 |
| Feb 23 2024 | 21.66 | 0.06 | 0.28% | 21.46 | 21.81 | 21.46 | 2,611 |
| Feb 22 2024 | 21.60 | 0.15 | 0.70% | 21.40 | 21.76 | 21.40 | 11,587 |
| Feb 21 2024 | 21.45 | -0.24 | -1.11% | 21.55 | 21.58 | 21.26 | 4,676 |
| Feb 20 2024 | 21.69 | 0.06 | 0.28% | 21.63 | 21.89 | 21.23 | 5,076 |
