|
|
Closing price on 12/5/2024
|
|
| Open |
6.30 |
| High |
6.38 |
| Low |
6.29 |
| Volume |
216,100 |
| Split-adjusted Price |
6.35 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
+0.04 / +0.63%
|
6.30
|
6.38
|
6.29
|
6.35
|
6.32
|
6.35
|
216,100
|
|
|
12/4/2024
|
-0.03 / -0.47%
|
6.33
|
6.34
|
6.30
|
6.31
|
6.32
|
6.31
|
697,100
|
|
|
12/3/2024
|
-0.01 / -0.16%
|
6.32
|
6.34
|
6.30
|
6.34
|
6.33
|
6.34
|
4,027,597
|
|
|
12/2/2024
|
-0.01 / -0.16%
|
6.36
|
6.36
|
6.32
|
6.35
|
6.34
|
6.35
|
82,700
|
|
|
11/29/2024
|
+0.01 / +0.16%
|
6.31
|
6.36
|
6.29
|
6.36
|
6.34
|
6.36
|
154,300
|
|
|
11/28/2024
|
-0.01 / -0.16%
|
6.30
|
6.35
|
6.30
|
6.35
|
6.33
|
6.35
|
152,000
|
|
|
11/27/2024
|
-0.01 / -0.16%
|
6.32
|
6.36
|
6.30
|
6.36
|
6.33
|
6.36
|
189,700
|
|
|
11/26/2024
|
-0.01 / -0.16%
|
6.38
|
6.38
|
6.29
|
6.37
|
6.34
|
6.37
|
362,600
|
|
|
11/25/2024
|
-0.01 / -0.16%
|
6.38
|
6.38
|
6.33
|
6.38
|
6.37
|
6.38
|
1,082,281
|
|
|
11/22/2024
|
0.00 / 0.00%
|
6.31
|
6.39
|
6.27
|
6.39
|
6.33
|
6.39
|
886,400
|
|
|
11/21/2024
|
+0.02 / +0.31%
|
6.37
|
6.39
|
6.32
|
6.39
|
6.36
|
6.39
|
176,800
|
|
|
11/20/2024
|
0.00 / 0.00%
|
6.29
|
6.40
|
6.28
|
6.37
|
6.35
|
6.37
|
219,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|