|
|
Closing price on 2/22/2023
|
|
| Open |
6.00 |
| High |
6.09 |
| Low |
5.92 |
| Volume |
1,057,100 |
| Split-adjusted Price |
5.92 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.18 / -2.95%
|
6.00
|
6.09
|
5.92
|
5.92
|
5.99
|
5.92
|
1,057,100
|
|
|
2/21/2023
|
-0.19 / -3.02%
|
6.31
|
6.32
|
6.10
|
6.10
|
6.22
|
6.10
|
700,300
|
|
|
2/20/2023
|
+0.36 / +6.07%
|
5.89
|
6.30
|
5.89
|
6.29
|
6.16
|
6.29
|
1,324,000
|
|
|
2/17/2023
|
-0.01 / -0.17%
|
5.96
|
6.02
|
5.88
|
5.93
|
5.94
|
5.93
|
313,200
|
|
|
2/16/2023
|
+0.04 / +0.68%
|
5.95
|
5.96
|
5.86
|
5.94
|
5.92
|
5.94
|
229,400
|
|
|
2/15/2023
|
+0.05 / +0.85%
|
5.90
|
5.92
|
5.78
|
5.90
|
5.87
|
5.90
|
1,331,300
|
|
|
2/14/2023
|
-0.02 / -0.34%
|
5.82
|
5.87
|
5.70
|
5.85
|
5.80
|
5.85
|
330,800
|
|
|
2/13/2023
|
-0.01 / -0.17%
|
5.88
|
5.89
|
5.55
|
5.87
|
5.74
|
5.87
|
12,408,800
|
|
|
2/10/2023
|
-0.06 / -1.01%
|
5.94
|
5.98
|
5.88
|
5.88
|
5.91
|
5.88
|
4,537,300
|
|
|
2/9/2023
|
-0.04 / -0.67%
|
6.10
|
6.10
|
5.94
|
5.94
|
5.97
|
5.94
|
333,200
|
|
|
2/8/2023
|
+0.03 / +0.50%
|
5.99
|
6.07
|
5.92
|
5.98
|
5.99
|
5.98
|
3,856,800
|
|
|
2/7/2023
|
-0.11 / -1.82%
|
6.10
|
6.15
|
5.94
|
5.95
|
6.03
|
5.95
|
6,510,800
|
|
|
2/6/2023
|
-0.04 / -0.66%
|
6.20
|
6.20
|
5.90
|
6.06
|
6.07
|
6.06
|
4,968,000
|
|
|
2/3/2023
|
-0.04 / -0.65%
|
6.25
|
6.25
|
5.80
|
6.10
|
6.02
|
6.10
|
794,000
|
|
|
2/2/2023
|
-0.09 / -1.44%
|
6.27
|
6.35
|
6.12
|
6.14
|
6.22
|
6.14
|
13,282,900
|
|
|
2/1/2023
|
-0.13 / -2.04%
|
6.33
|
6.66
|
6.23
|
6.23
|
6.51
|
6.23
|
2,010,600
|
|
|
1/31/2023
|
-0.05 / -0.78%
|
6.36
|
6.39
|
6.25
|
6.36
|
6.32
|
6.36
|
2,018,300
|
|
|
1/30/2023
|
+0.05 / +0.79%
|
6.44
|
6.50
|
6.37
|
6.41
|
6.44
|
6.41
|
962,100
|
|
|
1/27/2023
|
+0.16 / +2.58%
|
6.21
|
6.45
|
6.20
|
6.36
|
6.33
|
6.36
|
1,001,900
|
|
|
1/19/2023
|
0.00 / 0.00%
|
6.15
|
6.25
|
6.12
|
6.20
|
6.18
|
6.20
|
679,900
|
|
|
1/18/2023
|
+0.12 / +1.97%
|
6.13
|
6.25
|
6.00
|
6.20
|
6.13
|
6.20
|
599,300
|
|
|
1/17/2023
|
+0.23 / +3.93%
|
5.85
|
6.08
|
5.84
|
6.08
|
5.98
|
6.08
|
4,222,194
|
|
|
1/16/2023
|
-0.05 / -0.85%
|
5.90
|
5.94
|
5.80
|
5.85
|
5.85
|
5.85
|
2,816,400
|
|
|
1/13/2023
|
-0.05 / -0.84%
|
5.98
|
6.10
|
5.90
|
5.90
|
5.96
|
5.90
|
3,948,688
|
|
|
1/12/2023
|
0.00 / 0.00%
|
5.95
|
6.05
|
5.93
|
5.95
|
5.97
|
5.95
|
254,300
|
|
|
1/11/2023
|
+0.04 / +0.68%
|
5.90
|
6.00
|
5.90
|
5.95
|
5.97
|
5.95
|
374,600
|
|
|
1/10/2023
|
+0.03 / +0.51%
|
5.89
|
5.98
|
5.82
|
5.91
|
5.87
|
5.91
|
332,500
|
|
|
1/9/2023
|
-0.10 / -1.67%
|
6.01
|
6.05
|
5.88
|
5.88
|
5.96
|
5.88
|
1,890,700
|
|
|
1/6/2023
|
-0.14 / -2.29%
|
6.13
|
6.15
|
5.96
|
5.98
|
6.07
|
5.98
|
2,946,700
|
|
|
1/5/2023
|
-0.05 / -0.81%
|
6.17
|
6.20
|
6.09
|
6.12
|
6.13
|
6.12
|
358,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|