Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2017	-0.11 / -1.30%	8.40	8.50	8.37	8.37	8.47	5.25	343,050
1/13/2017	+0.28 / +3.41%	8.15	8.48	8.15	8.48	8.41	5.31	206,940
1/12/2017	-0.06 / -0.73%	7.95	8.30	7.91	8.20	8.07	5.14	867,390
1/11/2017	-0.05 / -0.60%	8.20	8.34	8.20	8.26	8.26	5.18	885,260
1/10/2017	+0.21 / +2.59%	8.10	8.31	8.03	8.31	8.19	5.21	126,600
1/9/2017	0.00 / 0.00%	8.07	8.10	7.55	8.10	7.68	5.08	1,826,080
1/6/2017	-0.26 / -3.11%	8.48	8.48	8.10	8.10	8.23	5.08	120,870
1/5/2017	-0.14 / -1.65%	8.50	8.57	8.35	8.36	8.46	5.24	388,380
1/4/2017	-0.11 / -1.28%	8.50	8.66	8.50	8.50	8.51	5.33	651,370
1/3/2017	-0.49 / -5.38%	9.10	9.10	8.60	8.61	8.75	5.40	150,220
12/30/2016	+0.50 / +5.81%	8.50	9.10	8.50	9.10	9.03	5.70	1,398,610
12/29/2016	+0.14 / +1.65%	8.40	8.60	8.40	8.60	8.52	5.39	1,438,720
12/28/2016	+0.41 / +5.09%	8.07	8.46	8.00	8.46	8.23	5.30	271,430
12/27/2016	+0.05 / +0.63%	8.00	8.05	7.94	8.05	8.01	5.04	180,840
12/26/2016	+0.03 / +0.38%	7.93	8.00	7.93	8.00	7.97	5.01	1,429,000
12/23/2016	+0.03 / +0.38%	7.90	7.97	7.90	7.97	7.94	4.99	66,980
12/22/2016	+0.01 / +0.13%	7.94	7.96	7.89	7.94	7.92	4.98	159,020
12/21/2016	+0.04 / +0.51%	7.88	7.93	7.85	7.93	7.90	4.97	4,172,850
12/20/2016	+0.09 / +1.15%	7.75	7.89	7.75	7.89	7.84	4.94	265,650
12/19/2016	-0.10 / -1.27%	7.51	7.84	7.51	7.80	7.61	4.89	38,890
12/16/2016	+0.10 / +1.28%	7.71	7.90	7.55	7.90	7.77	4.95	60,100
12/15/2016	+0.20 / +2.63%	7.70	7.80	7.31	7.80	7.61	4.89	46,250
12/14/2016	-0.05 / -0.65%	7.65	7.65	7.55	7.60	7.61	4.76	8,080
12/13/2016	-0.15 / -1.92%	7.65	7.71	7.65	7.65	7.67	4.79	23,740
12/12/2016	-0.04 / -0.51%	7.78	7.80	7.70	7.80	7.78	4.89	54,240
12/9/2016	-0.01 / -0.13%	7.81	7.84	7.76	7.84	7.83	4.91	2,232,010
12/8/2016	+0.10 / +1.29%	7.75	7.85	7.51	7.85	7.73	4.92	201,280
12/7/2016	-0.05 / -0.64%	7.81	7.81	7.65	7.75	7.70	4.86	1,711,350
12/6/2016	-0.10 / -1.27%	7.90	7.90	7.75	7.80	7.78	4.89	82,010
12/5/2016	-0.10 / -1.25%	7.95	7.95	7.87	7.90	7.90	4.95	143,230

<<Previous 30 days Next 30 days>>

SAM News

13/11	SAM: Change in personnel
13/09	SAM: Resolution on the AGM 2024
05/09	SAM: Change in personnel
26/08	SAM: Loan guarantee for Sacom Wires and Cables JSC
27/06	SAM: Capital withdrawal from SAM AGRITECH