Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2018	+0.25 / +3.05%	8.40	8.58	8.30	8.45	8.47	7.10	1,862,460
1/26/2018	+0.21 / +2.63%	8.00	8.20	7.90	8.20	8.08	6.89	2,261,310
1/25/2018	+0.16 / +2.04%	8.00	8.04	7.85	7.99	7.96	6.72	8,366,900
1/22/2018	+0.17 / +2.22%	7.65	7.95	7.56	7.83	7.76	6.58	4,398,190
1/19/2018	-0.06 / -0.78%	7.80	7.90	7.56	7.66	7.66	6.44	3,049,050
1/18/2018	+0.22 / +2.93%	7.50	7.85	7.50	7.72	7.71	6.49	2,753,750
1/17/2018	-0.25 / -3.23%	7.80	8.19	7.50	7.50	8.04	6.30	3,778,090
1/16/2018	+0.25 / +3.33%	7.55	7.83	7.45	7.75	7.65	6.51	1,712,910
1/15/2018	-0.05 / -0.66%	7.54	7.61	7.50	7.50	7.55	6.30	2,106,443
1/12/2018	-0.03 / -0.40%	7.52	7.71	7.40	7.55	7.59	6.35	1,207,130
1/11/2018	-0.12 / -1.56%	7.74	7.74	7.48	7.58	7.59	6.37	2,381,940
1/10/2018	+0.01 / +0.13%	7.70	7.80	7.60	7.70	7.71	6.47	4,448,970
1/9/2018	+0.11 / +1.45%	7.80	7.85	7.58	7.69	7.75	6.46	1,359,770
1/8/2018	+0.13 / +1.74%	7.45	7.65	7.36	7.58	7.45	6.37	1,226,100
1/5/2018	-0.04 / -0.53%	7.43	7.50	7.32	7.45	7.42	6.26	877,530
1/4/2018	-0.10 / -1.32%	7.70	7.70	7.40	7.49	7.53	6.30	521,640
1/3/2018	-0.06 / -0.78%	7.70	7.70	7.45	7.59	7.59	6.38	3,482,240
1/2/2018	+0.32 / +4.37%	7.40	7.70	7.40	7.65	7.56	6.43	854,670
12/29/2017	+0.02 / +0.27%	7.32	7.42	7.32	7.33	7.36	6.16	651,310
12/28/2017	+0.21 / +2.96%	7.09	7.32	7.09	7.31	7.22	6.15	611,290
12/27/2017	+0.01 / +0.14%	7.09	7.26	7.09	7.10	7.15	5.97	541,280
12/26/2017	+0.24 / +3.50%	7.00	7.09	6.91	7.09	7.01	5.96	322,480
12/25/2017	-0.15 / -2.14%	7.00	7.01	6.85	6.85	6.94	5.76	405,730
12/22/2017	-0.24 / -3.31%	7.21	7.24	6.98	7.00	7.08	5.88	4,492,473
12/21/2017	-0.02 / -0.28%	7.34	7.34	7.23	7.24	7.26	6.09	387,750
12/20/2017	0.00 / 0.00%	7.26	7.29	7.22	7.26	7.25	6.10	525,760
12/19/2017	-0.10 / -1.36%	7.40	7.43	7.26	7.26	7.34	6.10	1,794,320
12/18/2017	+0.11 / +1.52%	7.25	7.46	7.25	7.36	7.35	6.19	1,942,610
12/15/2017	-0.10 / -1.36%	7.35	7.35	7.23	7.25	7.26	6.09	509,490
12/14/2017	+0.15 / +2.08%	7.20	7.36	7.20	7.35	7.29	6.18	294,090

<<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