SAR.ATSAR.AT
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.40 | $13.52 | $13.36 | $13.52 | 14,799 |
| 1/14/2026 | $13.54 | $13.58 | $13.32 | $13.38 | 82,745 |
| 1/13/2026 | $13.98 | $13.98 | $13.50 | $13.50 | 51,246 |
| 1/12/2026 | $13.96 | $14.00 | $13.80 | $14.00 | 75,242 |
| 1/9/2026 | $13.56 | $13.92 | $13.56 | $13.92 | 20,809 |
| 1/8/2026 | $13.38 | $13.52 | $13.36 | $13.52 | 8,632 |
| 1/7/2026 | $13.40 | $13.50 | $13.34 | $13.44 | 17,364 |
| 1/5/2026 | $13.56 | $13.58 | $13.42 | $13.46 | 11,294 |
| 1/2/2026 | $13.66 | $13.66 | $13.48 | $13.52 | 4,038 |
| 12/31/2025 | $13.46 | $13.70 | $13.42 | $13.70 | 9,842 |
| 12/30/2025 | $13.50 | $13.52 | $13.32 | $13.44 | 15,752 |
| 12/29/2025 | $13.32 | $13.54 | $13.32 | $13.52 | 3,068 |
| 12/23/2025 | $13.42 | $13.50 | $13.32 | $13.50 | 21,742 |
| 12/22/2025 | $13.26 | $13.54 | $13.20 | $13.38 | 41,643 |
| 12/19/2025 | $13.44 | $13.58 | $13.30 | $13.58 | 33,028 |
| 12/18/2025 | $13.14 | $13.44 | $13.12 | $13.44 | 15,785 |
| 12/17/2025 | $13.18 | $13.28 | $13.04 | $13.14 | 21,619 |
| 12/16/2025 | $13.26 | $13.28 | $13.02 | $13.16 | 42,221 |
| 12/15/2025 | $13.26 | $13.28 | $13.10 | $13.26 | 19,019 |
| 12/12/2025 | $13.28 | $13.30 | $13.06 | $13.26 | 47,737 |
| 12/11/2025 | $13.22 | $13.28 | $13.10 | $13.28 | 18,273 |
| 12/10/2025 | $13.04 | $13.40 | $12.98 | $13.22 | 56,922 |
| 12/9/2025 | $12.84 | $13.06 | $12.84 | $13.00 | 32,935 |
| 12/8/2025 | $13.02 | $13.02 | $12.84 | $12.84 | 14,964 |
| 12/5/2025 | $12.82 | $12.98 | $12.82 | $12.98 | 17,705 |
| 12/4/2025 | $12.50 | $12.94 | $12.42 | $12.82 | 91,595 |
| 12/3/2025 | $12.52 | $12.56 | $12.42 | $12.42 | 43,893 |
| 12/2/2025 | $12.26 | $12.50 | $12.26 | $12.48 | 17,791 |
| 12/1/2025 | $12.40 | $12.40 | $12.28 | $12.32 | 16,907 |
| 11/28/2025 | $12.44 | $12.50 | $12.32 | $12.36 | 27,274 |
| 11/27/2025 | $12.46 | $12.52 | $12.42 | $12.44 | 7,566 |
| 11/26/2025 | $12.40 | $12.48 | $12.38 | $12.46 | 14,284 |
| 11/25/2025 | $12.28 | $12.50 | $12.28 | $12.40 | 19,663 |
| 11/24/2025 | $12.22 | $12.42 | $12.16 | $12.26 | 63,591 |
| 11/21/2025 | $12.10 | $12.30 | $12.08 | $12.20 | 52,853 |
| 11/20/2025 | $12.26 | $12.46 | $12.18 | $12.28 | 23,720 |
| 11/19/2025 | $12.22 | $12.48 | $12.08 | $12.22 | 60,455 |
| 11/18/2025 | $12.24 | $12.30 | $12.14 | $12.22 | 49,134 |
| 11/17/2025 | $12.40 | $12.44 | $12.22 | $12.22 | 53,970 |
| 11/14/2025 | $12.36 | $12.42 | $12.32 | $12.40 | 17,546 |
| 11/13/2025 | $12.40 | $12.42 | $12.36 | $12.42 | 56,132 |
| 11/12/2025 | $12.40 | $12.50 | $12.30 | $12.42 | 41,179 |
| 11/11/2025 | $12.62 | $12.62 | $12.38 | $12.40 | 16,925 |
| 11/10/2025 | $12.52 | $12.66 | $12.52 | $12.56 | 27,753 |
| 11/7/2025 | $12.48 | $12.52 | $12.26 | $12.52 | 68,927 |
| 11/6/2025 | $12.54 | $12.56 | $12.46 | $12.48 | 60,076 |
| 11/5/2025 | $12.60 | $12.60 | $12.52 | $12.54 | 57,087 |
| 11/4/2025 | $12.56 | $12.70 | $12.42 | $12.60 | 29,525 |
| 11/3/2025 | $12.68 | $12.74 | $12.62 | $12.64 | 14,103 |
| 10/31/2025 | $12.82 | $12.82 | $12.58 | $12.62 | 36,789 |
| 10/30/2025 | $12.70 | $12.74 | $12.60 | $12.64 | 27,516 |
| 10/29/2025 | $12.62 | $12.80 | $12.60 | $12.72 | 22,786 |
| 10/27/2025 | $12.64 | $12.68 | $12.50 | $12.60 | 31,547 |
| 10/24/2025 | $12.96 | $13.00 | $12.64 | $12.64 | 54,960 |
| 10/23/2025 | $12.98 | $13.00 | $12.94 | $13.00 | 43,892 |
| 10/22/2025 | $13.06 | $13.10 | $12.92 | $12.92 | 24,263 |
| 10/21/2025 | $13.38 | $13.40 | $13.06 | $13.06 | 22,716 |
| 10/20/2025 | $13.32 | $13.48 | $13.32 | $13.38 | 6,716 |
| 10/17/2025 | $13.24 | $13.36 | $13.12 | $13.32 | 23,130 |