|
|
Closing price on 2/6/2025
|
|
| Open |
6.63 |
| High |
6.73 |
| Low |
6.62 |
| Volume |
212,400 |
| Split-adjusted Price |
6.67 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2025
|
+0.05 / +0.76%
|
6.63
|
6.73
|
6.62
|
6.67
|
6.67
|
6.67
|
212,400
|
|
|
2/5/2025
|
-0.02 / -0.30%
|
6.66
|
6.73
|
6.60
|
6.62
|
6.63
|
6.62
|
281,000
|
|
|
2/4/2025
|
+0.10 / +1.53%
|
6.54
|
6.64
|
6.54
|
6.64
|
6.58
|
6.64
|
144,400
|
|
|
2/3/2025
|
-0.10 / -1.51%
|
6.65
|
6.65
|
6.54
|
6.54
|
6.57
|
6.54
|
519,600
|
|
|
1/24/2025
|
-0.04 / -0.60%
|
6.73
|
6.74
|
6.64
|
6.64
|
6.67
|
6.64
|
320,600
|
|
|
1/23/2025
|
-0.03 / -0.45%
|
6.70
|
6.71
|
6.60
|
6.68
|
6.67
|
6.68
|
372,900
|
|
|
1/22/2025
|
-0.09 / -1.32%
|
6.78
|
6.80
|
6.70
|
6.71
|
6.72
|
6.71
|
217,100
|
|
|
1/21/2025
|
-0.07 / -1.02%
|
6.87
|
6.89
|
6.76
|
6.80
|
6.80
|
6.80
|
443,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
6.87
|
7.06
|
6.82
|
6.87
|
6.93
|
6.87
|
4,565,300
|
|
|
1/17/2025
|
+0.07 / +1.03%
|
6.80
|
6.88
|
6.78
|
6.87
|
6.82
|
6.87
|
154,600
|
|
|
1/16/2025
|
0.00 / 0.00%
|
6.81
|
6.86
|
6.70
|
6.80
|
6.78
|
6.80
|
2,208,300
|
|
|
1/15/2025
|
+0.14 / +2.10%
|
6.66
|
6.82
|
6.60
|
6.80
|
6.72
|
6.80
|
154,200
|
|
|
1/14/2025
|
-0.06 / -0.89%
|
6.72
|
6.79
|
6.66
|
6.66
|
6.74
|
6.66
|
1,701,800
|
|
|
1/13/2025
|
+0.01 / +0.15%
|
6.71
|
6.72
|
6.60
|
6.72
|
6.67
|
6.72
|
112,600
|
|
|
1/10/2025
|
-0.19 / -2.75%
|
6.81
|
6.94
|
6.70
|
6.71
|
6.83
|
6.71
|
250,200
|
|
|
1/9/2025
|
+0.11 / +1.62%
|
6.79
|
6.92
|
6.79
|
6.90
|
6.84
|
6.90
|
217,100
|
|
|
1/8/2025
|
+0.07 / +1.04%
|
6.77
|
6.79
|
6.68
|
6.79
|
6.74
|
6.79
|
4,040,700
|
|
|
1/7/2025
|
-0.08 / -1.18%
|
6.85
|
6.91
|
6.72
|
6.72
|
6.79
|
6.72
|
9,777,764
|
|
|
1/6/2025
|
-0.05 / -0.73%
|
6.86
|
6.97
|
6.80
|
6.80
|
6.87
|
6.80
|
4,183,600
|
|
|
1/3/2025
|
-0.48 / -6.55%
|
7.33
|
7.33
|
6.85
|
6.85
|
7.07
|
6.85
|
1,420,400
|
|
|
1/2/2025
|
-0.17 / -2.27%
|
7.50
|
7.50
|
7.33
|
7.33
|
7.38
|
7.33
|
425,500
|
|
|
12/31/2024
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.22
|
7.50
|
7.44
|
7.50
|
2,489,800
|
|
|
12/30/2024
|
+0.11 / +1.53%
|
7.19
|
7.30
|
7.12
|
7.30
|
7.21
|
7.30
|
5,871,300
|
|
|
12/27/2024
|
+0.08 / +1.13%
|
7.10
|
7.20
|
7.06
|
7.19
|
7.14
|
7.19
|
334,300
|
|
|
12/26/2024
|
+0.01 / +0.14%
|
7.10
|
7.29
|
7.05
|
7.11
|
7.13
|
7.11
|
917,300
|
|
|
12/25/2024
|
-0.24 / -3.27%
|
7.45
|
7.45
|
7.10
|
7.10
|
7.18
|
7.10
|
1,132,700
|
|
|
12/24/2024
|
-0.13 / -1.74%
|
7.55
|
7.55
|
7.17
|
7.34
|
7.27
|
7.34
|
10,281,600
|
|
|
12/23/2024
|
+0.12 / +1.63%
|
7.29
|
7.69
|
7.29
|
7.47
|
7.51
|
7.47
|
1,048,000
|
|
|
12/20/2024
|
+0.03 / +0.41%
|
7.49
|
7.50
|
7.20
|
7.35
|
7.37
|
7.35
|
5,710,600
|
|
|
12/19/2024
|
+0.47 / +6.86%
|
6.99
|
7.32
|
6.95
|
7.32
|
7.28
|
7.32
|
4,019,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|