|
|
Closing price on 1/5/2024
|
|
| Open |
6.61 |
| High |
6.69 |
| Low |
6.57 |
| Volume |
147,800 |
| Split-adjusted Price |
6.58 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
-0.02 / -0.30%
|
6.61
|
6.69
|
6.57
|
6.58
|
6.60
|
6.58
|
147,800
|
|
|
1/4/2024
|
-0.03 / -0.45%
|
6.62
|
6.64
|
6.59
|
6.60
|
6.61
|
6.60
|
447,200
|
|
|
1/3/2024
|
+0.07 / +1.07%
|
6.64
|
6.70
|
6.53
|
6.63
|
6.64
|
6.63
|
9,468,700
|
|
|
1/2/2024
|
0.00 / 0.00%
|
6.58
|
6.66
|
6.50
|
6.56
|
6.57
|
6.56
|
9,379,200
|
|
|
12/29/2023
|
+0.01 / +0.15%
|
6.58
|
6.58
|
6.50
|
6.56
|
6.53
|
6.56
|
245,100
|
|
|
12/28/2023
|
+0.12 / +1.87%
|
6.46
|
6.55
|
6.42
|
6.55
|
6.49
|
6.55
|
327,100
|
|
|
12/27/2023
|
+0.03 / +0.47%
|
6.40
|
6.47
|
6.40
|
6.43
|
6.42
|
6.43
|
697,900
|
|
|
12/26/2023
|
-0.02 / -0.31%
|
6.42
|
6.48
|
6.38
|
6.40
|
6.42
|
6.40
|
271,700
|
|
|
12/25/2023
|
+0.02 / +0.31%
|
6.40
|
6.48
|
6.40
|
6.42
|
6.43
|
6.42
|
1,851,100
|
|
|
12/22/2023
|
-0.02 / -0.31%
|
6.40
|
6.42
|
6.38
|
6.40
|
6.40
|
6.40
|
327,100
|
|
|
12/21/2023
|
-0.03 / -0.47%
|
6.43
|
6.49
|
6.41
|
6.42
|
6.43
|
6.42
|
4,744,300
|
|
|
12/20/2023
|
-0.10 / -1.53%
|
6.51
|
6.56
|
6.42
|
6.45
|
6.46
|
6.45
|
788,300
|
|
|
12/19/2023
|
-0.01 / -0.15%
|
6.60
|
6.60
|
6.42
|
6.55
|
6.47
|
6.55
|
6,078,800
|
|
|
12/18/2023
|
+0.13 / +2.02%
|
6.43
|
6.61
|
6.43
|
6.56
|
6.56
|
6.56
|
2,953,100
|
|
|
12/15/2023
|
-0.09 / -1.38%
|
6.50
|
6.50
|
6.42
|
6.43
|
6.46
|
6.43
|
1,697,900
|
|
|
12/14/2023
|
-0.08 / -1.21%
|
6.63
|
6.67
|
6.52
|
6.52
|
6.57
|
6.52
|
321,900
|
|
|
12/13/2023
|
-0.07 / -1.05%
|
6.77
|
6.77
|
6.58
|
6.60
|
6.66
|
6.60
|
412,800
|
|
|
12/12/2023
|
+0.14 / +2.14%
|
6.61
|
6.67
|
6.53
|
6.67
|
6.62
|
6.67
|
689,200
|
|
|
12/11/2023
|
-0.07 / -1.06%
|
6.60
|
6.61
|
6.51
|
6.53
|
6.56
|
6.53
|
2,989,100
|
|
|
12/8/2023
|
-0.01 / -0.15%
|
6.61
|
6.65
|
6.53
|
6.60
|
6.60
|
6.60
|
320,400
|
|
|
12/7/2023
|
-0.09 / -1.34%
|
6.71
|
6.84
|
6.50
|
6.61
|
6.63
|
6.61
|
1,039,000
|
|
|
12/6/2023
|
+0.15 / +2.29%
|
6.60
|
6.70
|
6.55
|
6.70
|
6.63
|
6.70
|
578,900
|
|
|
12/5/2023
|
-0.04 / -0.61%
|
6.58
|
6.71
|
6.54
|
6.55
|
6.59
|
6.55
|
2,025,300
|
|
|
12/4/2023
|
+0.17 / +2.65%
|
6.45
|
6.68
|
6.44
|
6.59
|
6.59
|
6.59
|
547,200
|
|
|
12/1/2023
|
+0.02 / +0.31%
|
6.41
|
6.50
|
6.38
|
6.42
|
6.43
|
6.42
|
421,400
|
|
|
11/30/2023
|
-0.09 / -1.39%
|
6.49
|
6.65
|
6.40
|
6.40
|
6.52
|
6.40
|
1,659,500
|
|
|
11/29/2023
|
+0.09 / +1.41%
|
6.41
|
6.54
|
6.41
|
6.49
|
6.47
|
6.49
|
236,900
|
|
|
11/28/2023
|
-0.06 / -0.93%
|
6.42
|
6.52
|
6.25
|
6.40
|
6.34
|
6.40
|
512,400
|
|
|
11/27/2023
|
-0.25 / -3.73%
|
6.68
|
6.69
|
6.46
|
6.46
|
6.52
|
6.46
|
1,476,600
|
|
|
11/24/2023
|
-0.09 / -1.32%
|
7.03
|
7.03
|
6.54
|
6.71
|
6.76
|
6.71
|
772,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|