|
|
Closing price on 2/8/2023
|
|
| Open |
5.99 |
| High |
6.07 |
| Low |
5.92 |
| Volume |
3,856,800 |
| Split-adjusted Price |
5.98 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/4/2023
|
-0.08 / -1.28%
|
6.31
|
6.34
|
6.17
|
6.17
|
6.25
|
6.17
|
415,900
|
|
|
1/3/2023
|
+0.24 / +3.99%
|
5.92
|
6.28
|
5.92
|
6.25
|
6.14
|
6.25
|
718,100
|
|
|
12/30/2022
|
+0.01 / +0.17%
|
5.91
|
6.02
|
5.90
|
6.01
|
5.97
|
6.01
|
548,700
|
|
|
12/29/2022
|
+0.07 / +1.18%
|
5.97
|
6.00
|
5.85
|
6.00
|
5.95
|
6.00
|
4,724,838
|
|
|
12/28/2022
|
-0.03 / -0.50%
|
5.81
|
6.00
|
5.81
|
5.93
|
5.94
|
5.93
|
1,122,100
|
|
|
12/27/2022
|
-0.04 / -0.67%
|
6.00
|
6.00
|
5.80
|
5.96
|
5.93
|
5.96
|
1,663,600
|
|
|
12/26/2022
|
-0.04 / -0.66%
|
6.19
|
6.19
|
5.63
|
6.00
|
5.88
|
6.00
|
989,900
|
|
|
12/23/2022
|
+0.04 / +0.67%
|
6.00
|
6.04
|
5.85
|
6.04
|
5.95
|
6.04
|
1,634,900
|
|
|
12/22/2022
|
-0.05 / -0.83%
|
6.05
|
6.23
|
5.81
|
6.00
|
5.97
|
6.00
|
618,200
|
|
|
12/21/2022
|
-0.33 / -5.17%
|
6.42
|
6.46
|
5.94
|
6.05
|
6.12
|
6.05
|
2,982,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|