|
|
Closing price on 10/30/2023
|
|
| Open |
6.10 |
| High |
6.13 |
| Low |
5.96 |
| Volume |
4,874,300 |
| Split-adjusted Price |
6.12 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.02 / -0.33%
|
6.10
|
6.13
|
5.96
|
6.12
|
6.10
|
6.12
|
4,874,300
|
|
|
10/27/2023
|
+0.04 / +0.66%
|
6.10
|
6.14
|
5.91
|
6.14
|
6.05
|
6.14
|
482,900
|
|
|
10/26/2023
|
-0.10 / -1.61%
|
6.15
|
6.15
|
5.87
|
6.10
|
5.99
|
6.10
|
837,500
|
|
|
10/25/2023
|
0.00 / 0.00%
|
6.20
|
6.25
|
6.15
|
6.20
|
6.19
|
6.20
|
293,900
|
|
|
10/24/2023
|
+0.01 / +0.16%
|
6.18
|
6.20
|
6.10
|
6.20
|
6.18
|
6.20
|
127,900
|
|
|
10/23/2023
|
+0.19 / +3.17%
|
6.14
|
6.19
|
6.00
|
6.19
|
6.10
|
6.19
|
492,400
|
|
|
10/20/2023
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.05
|
6.00
|
7,571,700
|
|
|
10/19/2023
|
0.00 / 0.00%
|
6.22
|
6.22
|
6.00
|
6.20
|
6.08
|
6.20
|
794,400
|
|
|
10/18/2023
|
-0.10 / -1.59%
|
6.35
|
6.35
|
5.95
|
6.20
|
6.13
|
6.20
|
850,200
|
|
|
10/17/2023
|
-0.10 / -1.56%
|
6.36
|
6.40
|
6.30
|
6.30
|
6.36
|
6.30
|
7,865,409
|
|
|
10/16/2023
|
-0.04 / -0.62%
|
6.42
|
6.46
|
6.31
|
6.40
|
6.35
|
6.40
|
3,179,232
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:00 PM
|
|
|
|
|