|
|
Closing price on 11/19/2024
|
|
| Open |
6.31 |
| High |
6.37 |
| Low |
6.28 |
| Volume |
328,800 |
| Split-adjusted Price |
6.37 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2024
|
-0.03 / -0.47%
|
6.31
|
6.37
|
6.28
|
6.37
|
6.34
|
6.37
|
328,800
|
|
|
11/18/2024
|
0.00 / 0.00%
|
6.28
|
6.40
|
6.28
|
6.40
|
6.37
|
6.40
|
1,445,100
|
|
|
11/15/2024
|
-0.04 / -0.62%
|
6.35
|
6.42
|
6.25
|
6.40
|
6.33
|
6.40
|
439,000
|
|
|
11/14/2024
|
-0.01 / -0.16%
|
6.40
|
6.45
|
6.37
|
6.44
|
6.42
|
6.44
|
12,228,100
|
|
|
11/13/2024
|
-0.03 / -0.46%
|
6.44
|
6.45
|
6.35
|
6.45
|
6.40
|
6.45
|
280,500
|
|
|
11/12/2024
|
+0.03 / +0.47%
|
6.42
|
6.54
|
6.36
|
6.48
|
6.42
|
6.48
|
394,300
|
|
|
11/11/2024
|
+0.03 / +0.47%
|
6.42
|
6.45
|
6.35
|
6.45
|
6.40
|
6.45
|
1,623,300
|
|
|
11/8/2024
|
-0.03 / -0.47%
|
6.35
|
6.53
|
6.35
|
6.42
|
6.45
|
6.42
|
222,300
|
|
|
11/7/2024
|
+0.05 / +0.78%
|
6.40
|
6.60
|
6.38
|
6.45
|
6.47
|
6.45
|
144,500
|
|
|
11/6/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.38
|
6.40
|
4,002,500
|
|
|
11/5/2024
|
+0.02 / +0.31%
|
6.35
|
6.40
|
6.25
|
6.40
|
6.36
|
6.40
|
668,200
|
|
|
11/4/2024
|
-0.01 / -0.16%
|
6.38
|
6.39
|
6.15
|
6.38
|
6.33
|
6.38
|
506,500
|
|
|
11/1/2024
|
-0.01 / -0.16%
|
6.40
|
6.40
|
6.18
|
6.39
|
6.27
|
6.39
|
1,437,500
|
|
|
10/31/2024
|
0.00 / 0.00%
|
6.47
|
6.47
|
6.36
|
6.40
|
6.38
|
6.40
|
311,200
|
|
|
10/30/2024
|
-0.07 / -1.08%
|
6.47
|
6.48
|
6.38
|
6.40
|
6.42
|
6.40
|
1,237,700
|
|
|
10/29/2024
|
-0.02 / -0.31%
|
6.49
|
6.50
|
6.41
|
6.47
|
6.45
|
6.47
|
6,137,000
|
|
|
10/28/2024
|
+0.02 / +0.31%
|
6.52
|
6.52
|
6.43
|
6.49
|
6.44
|
6.49
|
5,705,400
|
|
|
10/25/2024
|
-0.01 / -0.15%
|
6.48
|
6.48
|
6.40
|
6.47
|
6.42
|
6.47
|
241,000
|
|
|
10/24/2024
|
-0.02 / -0.31%
|
6.50
|
6.51
|
6.42
|
6.48
|
6.47
|
6.48
|
91,200
|
|
|
10/23/2024
|
+0.03 / +0.46%
|
6.58
|
6.58
|
6.44
|
6.50
|
6.48
|
6.50
|
151,800
|
|
|
10/22/2024
|
0.00 / 0.00%
|
6.45
|
6.50
|
6.42
|
6.47
|
6.46
|
6.47
|
279,700
|
|
|
10/21/2024
|
-0.02 / -0.31%
|
6.44
|
6.50
|
6.44
|
6.47
|
6.47
|
6.47
|
646,600
|
|
|
10/18/2024
|
-0.01 / -0.15%
|
6.50
|
6.57
|
6.49
|
6.49
|
6.53
|
6.49
|
58,300
|
|
|
10/17/2024
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.45
|
6.50
|
6.55
|
6.50
|
476,600
|
|
|
10/16/2024
|
0.00 / 0.00%
|
6.50
|
6.51
|
6.40
|
6.50
|
6.45
|
6.50
|
2,986,100
|
|
|
10/15/2024
|
-0.06 / -0.91%
|
6.56
|
6.58
|
6.50
|
6.50
|
6.54
|
6.50
|
145,800
|
|
|
10/14/2024
|
-0.06 / -0.91%
|
6.66
|
6.71
|
6.56
|
6.56
|
6.62
|
6.56
|
189,000
|
|
|
10/11/2024
|
-0.01 / -0.15%
|
6.63
|
6.65
|
6.61
|
6.62
|
6.63
|
6.62
|
71,000
|
|
|
10/10/2024
|
-0.07 / -1.04%
|
6.70
|
6.79
|
6.63
|
6.63
|
6.69
|
6.63
|
239,100
|
|
|
10/9/2024
|
+0.04 / +0.60%
|
6.66
|
6.75
|
6.63
|
6.70
|
6.69
|
6.70
|
237,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|