|
|
Closing price on 2/16/2024
|
|
| Open |
6.68 |
| High |
6.72 |
| Low |
6.55 |
| Volume |
1,391,800 |
| Split-adjusted Price |
6.62 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2024
|
-0.02 / -0.30%
|
6.68
|
6.72
|
6.55
|
6.62
|
6.62
|
6.62
|
1,391,800
|
|
|
2/15/2024
|
+0.04 / +0.61%
|
6.51
|
6.64
|
6.46
|
6.64
|
6.55
|
6.64
|
813,700
|
|
|
2/7/2024
|
+0.08 / +1.23%
|
6.56
|
6.65
|
6.53
|
6.60
|
6.60
|
6.60
|
317,200
|
|
|
2/6/2024
|
-0.08 / -1.21%
|
6.61
|
6.76
|
6.50
|
6.52
|
6.56
|
6.52
|
424,200
|
|
|
2/5/2024
|
+0.25 / +3.94%
|
6.40
|
6.78
|
6.39
|
6.60
|
6.61
|
6.60
|
1,169,900
|
|
|
2/2/2024
|
-0.12 / -1.85%
|
6.54
|
6.56
|
6.35
|
6.35
|
6.49
|
6.35
|
682,400
|
|
|
2/1/2024
|
+0.17 / +2.70%
|
6.30
|
6.52
|
6.30
|
6.47
|
6.44
|
6.47
|
777,500
|
|
|
1/31/2024
|
+0.01 / +0.16%
|
6.29
|
6.41
|
6.29
|
6.30
|
6.36
|
6.30
|
9,313,200
|
|
|
1/30/2024
|
-0.01 / -0.16%
|
6.30
|
6.35
|
6.29
|
6.29
|
6.30
|
6.29
|
1,725,400
|
|
|
1/29/2024
|
-0.03 / -0.47%
|
6.33
|
6.34
|
6.28
|
6.30
|
6.30
|
6.30
|
5,472,700
|
|
|
1/26/2024
|
0.00 / 0.00%
|
6.33
|
6.39
|
6.32
|
6.33
|
6.34
|
6.33
|
134,000
|
|
|
1/25/2024
|
+0.04 / +0.64%
|
6.29
|
6.42
|
6.29
|
6.33
|
6.36
|
6.33
|
261,700
|
|
|
1/24/2024
|
-0.01 / -0.16%
|
6.27
|
6.35
|
6.27
|
6.29
|
6.31
|
6.29
|
4,115,500
|
|
|
1/23/2024
|
0.00 / 0.00%
|
6.30
|
6.34
|
6.28
|
6.30
|
6.30
|
6.30
|
139,100
|
|
|
1/22/2024
|
-0.03 / -0.47%
|
6.34
|
6.34
|
6.28
|
6.30
|
6.31
|
6.30
|
262,100
|
|
|
1/19/2024
|
+0.01 / +0.16%
|
6.33
|
6.37
|
6.30
|
6.33
|
6.32
|
6.33
|
254,000
|
|
|
1/18/2024
|
-0.01 / -0.16%
|
6.39
|
6.39
|
6.28
|
6.32
|
6.31
|
6.32
|
169,900
|
|
|
1/17/2024
|
+0.03 / +0.48%
|
6.30
|
6.41
|
6.30
|
6.33
|
6.37
|
6.33
|
144,900
|
|
|
1/16/2024
|
0.00 / 0.00%
|
6.28
|
6.30
|
6.12
|
6.30
|
6.23
|
6.30
|
235,400
|
|
|
1/15/2024
|
-0.07 / -1.10%
|
6.37
|
6.39
|
6.30
|
6.30
|
6.33
|
6.30
|
11,098,700
|
|
|
1/12/2024
|
-0.07 / -1.09%
|
6.41
|
6.44
|
6.35
|
6.37
|
6.40
|
6.37
|
609,300
|
|
|
1/11/2024
|
-0.01 / -0.16%
|
6.46
|
6.53
|
6.44
|
6.44
|
6.47
|
6.44
|
263,600
|
|
|
1/10/2024
|
-0.13 / -1.98%
|
6.58
|
6.58
|
6.45
|
6.45
|
6.49
|
6.45
|
9,006,810
|
|
|
1/9/2024
|
+0.04 / +0.61%
|
6.60
|
6.61
|
6.54
|
6.58
|
6.58
|
6.58
|
296,600
|
|
|
1/8/2024
|
-0.04 / -0.61%
|
6.58
|
6.71
|
6.54
|
6.54
|
6.59
|
6.54
|
5,838,400
|
|
|
1/5/2024
|
-0.02 / -0.30%
|
6.61
|
6.69
|
6.57
|
6.58
|
6.60
|
6.58
|
147,800
|
|
|
1/4/2024
|
-0.03 / -0.45%
|
6.62
|
6.64
|
6.59
|
6.60
|
6.61
|
6.60
|
447,200
|
|
|
1/3/2024
|
+0.07 / +1.07%
|
6.64
|
6.70
|
6.53
|
6.63
|
6.64
|
6.63
|
9,468,700
|
|
|
1/2/2024
|
0.00 / 0.00%
|
6.58
|
6.66
|
6.50
|
6.56
|
6.57
|
6.56
|
9,379,200
|
|
|
12/29/2023
|
+0.01 / +0.15%
|
6.58
|
6.58
|
6.50
|
6.56
|
6.53
|
6.56
|
245,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|