|
|
Closing price on 12/5/2023
|
|
| Open |
6.58 |
| High |
6.71 |
| Low |
6.54 |
| Volume |
2,025,300 |
| Split-adjusted Price |
6.55 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2023
|
+0.44 / +6.92%
|
6.37
|
6.80
|
6.37
|
6.80
|
6.68
|
6.80
|
11,592,032
|
|
|
11/22/2023
|
+0.01 / +0.16%
|
6.32
|
6.41
|
6.31
|
6.36
|
6.35
|
6.36
|
479,200
|
|
|
11/21/2023
|
+0.06 / +0.95%
|
6.29
|
6.42
|
6.29
|
6.35
|
6.35
|
6.35
|
573,900
|
|
|
11/20/2023
|
+0.01 / +0.16%
|
6.21
|
6.30
|
6.21
|
6.29
|
6.26
|
6.29
|
166,500
|
|
|
11/17/2023
|
-0.03 / -0.48%
|
6.33
|
6.48
|
6.25
|
6.28
|
6.35
|
6.28
|
683,000
|
|
|
11/16/2023
|
+0.03 / +0.48%
|
6.29
|
6.31
|
6.26
|
6.31
|
6.29
|
6.31
|
5,356,573
|
|
|
11/15/2023
|
-0.01 / -0.16%
|
6.39
|
6.41
|
6.28
|
6.28
|
6.34
|
6.28
|
284,900
|
|
|
11/14/2023
|
-0.01 / -0.16%
|
6.30
|
6.34
|
6.24
|
6.29
|
6.29
|
6.29
|
415,200
|
|
|
11/13/2023
|
-0.02 / -0.32%
|
6.33
|
6.36
|
6.25
|
6.30
|
6.31
|
6.30
|
1,537,428
|
|
|
11/10/2023
|
+0.01 / +0.16%
|
6.29
|
6.45
|
6.28
|
6.32
|
6.38
|
6.32
|
467,400
|
|
|
11/9/2023
|
+0.01 / +0.16%
|
6.31
|
6.52
|
6.26
|
6.31
|
6.38
|
6.31
|
7,137,300
|
|
|
11/8/2023
|
+0.18 / +2.94%
|
6.10
|
6.30
|
6.08
|
6.30
|
6.21
|
6.30
|
437,700
|
|
|
11/7/2023
|
-0.05 / -0.81%
|
6.13
|
6.20
|
6.12
|
6.12
|
6.14
|
6.12
|
174,100
|
|
|
11/6/2023
|
-0.03 / -0.48%
|
6.21
|
6.25
|
6.13
|
6.17
|
6.16
|
6.17
|
288,700
|
|
|
11/3/2023
|
-0.18 / -2.82%
|
6.40
|
6.40
|
6.15
|
6.20
|
6.26
|
6.20
|
181,800
|
|
|
11/2/2023
|
+0.29 / +4.76%
|
6.09
|
6.40
|
6.06
|
6.38
|
6.18
|
6.38
|
1,687,300
|
|
|
11/1/2023
|
0.00 / 0.00%
|
6.09
|
6.09
|
5.90
|
6.09
|
6.02
|
6.09
|
7,216,586
|
|
|
10/31/2023
|
-0.03 / -0.49%
|
6.02
|
6.10
|
6.00
|
6.09
|
6.05
|
6.09
|
408,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|