Register for streaming realtime charts, analysis tools, and prices.
SAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 23.09 | -0.14 | -0.60% | 23.16 | 23.24 | 23.01 | 68,985 |
| Sep 23 2024 | 23.23 | -0.23 | -0.98% | 23.50 | 23.50 | 23.1001 | 45,371 |
| Sep 20 2024 | 23.46 | 0.09 | 0.39% | 23.40 | 23.50 | 23.28 | 96,916 |
| Sep 19 2024 | 23.37 | 0.03 | 0.13% | 23.50 | 23.62 | 23.32 | 30,509 |
| Sep 18 2024 | 23.34 | 0.29 | 1.26% | 23.07 | 23.47 | 23.07 | 46,373 |
| Sep 17 2024 | 23.05 | -0.44 | -1.87% | 23.21 | 23.66 | 23.05 | 90,320 |
| Sep 16 2024 | 23.49 | 0.26 | 1.12% | 23.36 | 23.70 | 23.27 | 38,655 |
| Sep 13 2024 | 23.23 | 0.12 | 0.52% | 23.13 | 23.29 | 23.0006 | 52,524 |
| Sep 12 2024 | 23.11 | 0.04 | 0.17% | 22.97 | 23.20 | 22.94 | 44,398 |
| Sep 11 2024 | 23.07 | -0.80 | -3.35% | 23.08 | 23.16 | 22.66 | 93,110 |
| Sep 10 2024 | 23.87 | -0.34 | -1.40% | 24.44 | 24.44 | 23.75 | 150,859 |
| Sep 09 2024 | 24.21 | 0.02 | 0.08% | 24.17 | 24.48 | 24.11 | 111,069 |
| Sep 06 2024 | 24.19 | 0.02 | 0.08% | 24.22 | 24.26 | 23.94 | 59,760 |
| Sep 05 2024 | 24.17 | 0.29 | 1.21% | 23.93 | 24.21 | 23.89 | 65,419 |
| Sep 04 2024 | 23.88 | 0.16 | 0.67% | 23.73 | 23.93 | 23.65 | 54,113 |
| Sep 03 2024 | 23.72 | 0.15 | 0.64% | 23.57 | 23.871 | 23.525 | 74,385 |
| Aug 30 2024 | 23.57 | 0.20 | 0.86% | 23.36 | 23.72 | 23.36 | 93,563 |
| Aug 29 2024 | 23.37 | 0.08 | 0.34% | 23.33 | 23.48 | 23.225 | 42,874 |
| Aug 28 2024 | 23.29 | -0.13 | -0.56% | 23.48 | 23.56 | 23.20 | 51,525 |
| Aug 27 2024 | 23.42 | 0.08 | 0.34% | 23.33 | 23.50 | 23.26 | 40,589 |
| Aug 26 2024 | 23.34 | 0.10 | 0.43% | 23.26 | 23.5695 | 23.26 | 46,388 |
| Aug 23 2024 | 23.24 | 0.15 | 0.65% | 23.12 | 23.50 | 23.08 | 59,212 |
| Aug 22 2024 | 23.09 | 0.40 | 1.76% | 22.86 | 23.208 | 22.82 | 46,219 |
| Aug 21 2024 | 22.69 | -0.06 | -0.26% | 22.89 | 22.9049 | 22.60 | 23,160 |
| Aug 20 2024 | 22.75 | 0.09 | 0.40% | 22.70 | 22.8519 | 22.62 | 38,396 |
| Aug 19 2024 | 22.66 | 0.02 | 0.09% | 22.79 | 22.95 | 22.55 | 59,158 |
| Aug 16 2024 | 22.64 | 0.08 | 0.35% | 22.51 | 22.74 | 22.51 | 21,539 |
| Aug 15 2024 | 22.56 | 0.28 | 1.26% | 22.53 | 22.69 | 22.25 | 40,920 |
| Aug 14 2024 | 22.28 | 0.09 | 0.41% | 22.32 | 22.3999 | 22.1588 | 41,441 |
| Aug 13 2024 | 22.19 | 0.06 | 0.27% | 22.13 | 22.28 | 22.115 | 41,279 |
| Aug 12 2024 | 22.13 | -0.20 | -0.90% | 22.41 | 22.62 | 22.10 | 36,876 |
| Aug 09 2024 | 22.33 | 0.16 | 0.72% | 22.08 | 22.389 | 22.08 | 30,419 |
| Aug 08 2024 | 22.17 | 0.11 | 0.50% | 22.24 | 22.3699 | 22.13 | 56,916 |
| Aug 07 2024 | 22.06 | 0.01 | 0.05% | 22.07 | 22.3496 | 22.03 | 50,788 |
| Aug 06 2024 | 22.05 | 0.14 | 0.64% | 22.06 | 22.28 | 21.98 | 45,342 |
| Aug 05 2024 | 21.91 | -0.78 | -3.44% | 22.05 | 22.29 | 21.56 | 112,020 |
| Aug 02 2024 | 22.69 | -0.32 | -1.39% | 22.90 | 22.92 | 22.65 | 53,127 |
| Aug 01 2024 | 23.01 | -0.37 | -1.58% | 23.44 | 23.44 | 22.92 | 55,595 |
| Jul 31 2024 | 23.38 | -0.13 | -0.55% | 23.63 | 23.63 | 23.2786 | 38,850 |
| Jul 30 2024 | 23.51 | 0.22 | 0.94% | 23.40 | 23.60 | 23.2101 | 75,645 |
| Jul 29 2024 | 23.29 | -0.12 | -0.51% | 23.36 | 23.40 | 23.22 | 33,655 |
| Jul 26 2024 | 23.41 | 0.17 | 0.73% | 23.38 | 23.41 | 23.08 | 54,883 |
| Jul 25 2024 | 23.24 | 0.15 | 0.65% | 23.19 | 23.31 | 23.15 | 49,186 |
| Jul 24 2024 | 23.09 | -0.06 | -0.26% | 23.20 | 23.32 | 23.07 | 29,999 |
| Jul 23 2024 | 23.15 | -0.13 | -0.56% | 23.30 | 23.33 | 23.01 | 51,367 |
| Jul 22 2024 | 23.28 | 0.22 | 0.95% | 23.05 | 23.30 | 23.05 | 37,749 |
| Jul 19 2024 | 23.06 | -0.15 | -0.65% | 23.25 | 23.2799 | 23.04 | 23,568 |
| Jul 18 2024 | 23.21 | -0.25 | -1.07% | 23.46 | 23.59 | 23.15 | 49,318 |
| Jul 17 2024 | 23.46 | 0.14 | 0.60% | 23.33 | 23.7499 | 23.2158 | 54,244 |
| Jul 16 2024 | 23.32 | 0.07 | 0.30% | 23.24 | 23.479 | 23.11 | 75,206 |
| Jul 15 2024 | 23.25 | 0.01 | 0.04% | 23.20 | 23.32 | 22.96 | 88,477 |
| Jul 12 2024 | 23.24 | -0.34 | -1.44% | 23.61 | 23.64 | 23.24 | 85,418 |
| Jul 11 2024 | 23.58 | 0.51 | 2.21% | 23.27 | 23.60 | 22.92 | 115,116 |
| Jul 10 2024 | 23.07 | 0.61 | 2.72% | 23.04 | 23.31 | 22.84 | 107,207 |
| Jul 09 2024 | 22.46 | -0.13 | -0.58% | 22.62 | 22.6884 | 22.42 | 94,628 |
| Jul 08 2024 | 22.59 | -0.17 | -0.75% | 22.80 | 22.88 | 22.59 | 50,621 |
| Jul 05 2024 | 22.76 | -0.05 | -0.22% | 22.68 | 22.81 | 22.64 | 48,463 |
| Jul 03 2024 | 22.81 | -0.07 | -0.31% | 22.96 | 22.97 | 22.79 | 34,981 |
| Jul 02 2024 | 22.88 | 0.36 | 1.60% | 22.51 | 22.88 | 22.50 | 49,195 |
| Jul 01 2024 | 22.52 | -0.28 | -1.23% | 22.76 | 22.95 | 22.52 | 104,228 |
| Jun 28 2024 | 22.80 | 0.00 | 0.00% | 22.80 | 22.80 | 22.80 | 0 |
| Jun 27 2024 | 22.80 | 0.01 | 0.04% | 22.94 | 23.14 | 22.69 | 70,642 |
