|
|
Closing price on 10/13/2023
|
|
| Open |
6.45 |
| High |
6.45 |
| Low |
6.33 |
| Volume |
5,242,000 |
| Split-adjusted Price |
6.44 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2023
|
-0.01 / -0.16%
|
6.45
|
6.45
|
6.33
|
6.44
|
6.40
|
6.44
|
5,242,000
|
|
|
10/12/2023
|
+0.03 / +0.47%
|
6.48
|
6.56
|
6.41
|
6.45
|
6.46
|
6.45
|
2,467,200
|
|
|
10/11/2023
|
+0.02 / +0.31%
|
6.47
|
6.47
|
6.35
|
6.42
|
6.40
|
6.42
|
112,800
|
|
|
10/10/2023
|
+0.12 / +1.91%
|
6.30
|
6.43
|
6.30
|
6.40
|
6.38
|
6.40
|
613,600
|
|
|
10/9/2023
|
+0.01 / +0.16%
|
6.36
|
6.36
|
6.26
|
6.28
|
6.30
|
6.28
|
772,600
|
|
|
10/6/2023
|
+0.02 / +0.32%
|
6.25
|
6.32
|
6.16
|
6.27
|
6.25
|
6.27
|
191,000
|
|
|
10/5/2023
|
-0.05 / -0.79%
|
6.31
|
6.38
|
6.20
|
6.25
|
6.26
|
6.25
|
2,481,300
|
|
|
10/4/2023
|
-0.01 / -0.16%
|
6.28
|
6.38
|
5.88
|
6.30
|
6.21
|
6.30
|
2,818,800
|
|
|
10/3/2023
|
-0.26 / -3.96%
|
6.55
|
6.55
|
6.19
|
6.31
|
6.30
|
6.31
|
7,271,900
|
|
|
10/2/2023
|
-0.01 / -0.15%
|
6.55
|
6.59
|
6.54
|
6.57
|
6.56
|
6.57
|
207,410
|
|
|
9/29/2023
|
-0.02 / -0.30%
|
6.66
|
6.70
|
6.50
|
6.58
|
6.56
|
6.58
|
313,205
|
|
|
9/28/2023
|
-0.05 / -0.75%
|
6.66
|
6.66
|
6.51
|
6.60
|
6.59
|
6.60
|
400,901
|
|
|
9/27/2023
|
+0.07 / +1.06%
|
6.48
|
6.67
|
6.45
|
6.65
|
6.52
|
6.65
|
885,803
|
|
|
9/26/2023
|
-0.03 / -0.45%
|
6.38
|
6.65
|
6.38
|
6.58
|
6.56
|
6.58
|
2,379,420
|
|
|
9/25/2023
|
-0.31 / -4.48%
|
6.92
|
6.97
|
6.60
|
6.61
|
6.82
|
6.61
|
794,718
|
|
|
9/22/2023
|
-0.22 / -3.08%
|
7.08
|
7.10
|
6.83
|
6.92
|
6.93
|
6.92
|
3,922,709
|
|
|
9/21/2023
|
-0.06 / -0.83%
|
7.28
|
7.28
|
7.14
|
7.14
|
7.19
|
7.14
|
287,410
|
|
|
9/20/2023
|
+0.16 / +2.27%
|
7.01
|
7.30
|
7.01
|
7.20
|
7.11
|
7.20
|
2,299,105
|
|
|
9/19/2023
|
0.00 / 0.00%
|
7.04
|
7.09
|
6.97
|
7.04
|
7.03
|
7.04
|
7,549,603
|
|
|
9/18/2023
|
-0.05 / -0.71%
|
7.04
|
7.09
|
7.00
|
7.04
|
7.03
|
7.04
|
8,612,101
|
|
|
9/15/2023
|
-0.11 / -1.53%
|
7.12
|
7.29
|
7.08
|
7.09
|
7.15
|
7.09
|
982,600
|
|
|
9/14/2023
|
-0.28 / -3.74%
|
7.48
|
7.48
|
7.16
|
7.20
|
7.28
|
7.20
|
1,318,200
|
|
|
9/13/2023
|
-0.04 / -0.53%
|
7.55
|
7.63
|
7.10
|
7.48
|
7.53
|
7.48
|
873,509
|
|
|
9/12/2023
|
0.00 / 0.00%
|
7.42
|
7.56
|
7.41
|
7.52
|
7.49
|
7.52
|
638,700
|
|
|
9/11/2023
|
-0.20 / -2.59%
|
7.83
|
7.83
|
7.51
|
7.52
|
7.63
|
7.52
|
1,121,700
|
|
|
9/8/2023
|
+0.02 / +0.26%
|
7.79
|
7.79
|
7.69
|
7.72
|
7.72
|
7.72
|
821,007
|
|
|
9/7/2023
|
-0.01 / -0.13%
|
7.80
|
7.85
|
7.65
|
7.70
|
7.76
|
7.70
|
1,122,205
|
|
|
9/6/2023
|
-0.04 / -0.52%
|
7.79
|
7.79
|
7.58
|
7.71
|
7.70
|
7.71
|
2,166,103
|
|
|
9/5/2023
|
+0.11 / +1.44%
|
7.68
|
7.80
|
7.68
|
7.75
|
7.76
|
7.75
|
888,804
|
|
|
8/31/2023
|
+0.05 / +0.66%
|
7.56
|
7.67
|
7.56
|
7.64
|
7.62
|
7.64
|
683,602
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|