|
|
Closing price on 3/1/2024
|
|
| Open |
6.61 |
| High |
6.65 |
| Low |
6.55 |
| Volume |
394,400 |
| Split-adjusted Price |
6.57 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
-0.01 / -0.15%
|
6.61
|
6.65
|
6.55
|
6.57
|
6.58
|
6.57
|
394,400
|
|
|
2/29/2024
|
-0.01 / -0.15%
|
6.59
|
6.60
|
6.54
|
6.58
|
6.57
|
6.58
|
424,000
|
|
|
2/28/2024
|
-0.01 / -0.15%
|
6.60
|
6.66
|
6.55
|
6.59
|
6.61
|
6.59
|
378,200
|
|
|
2/27/2024
|
+0.05 / +0.76%
|
6.52
|
6.65
|
6.52
|
6.60
|
6.58
|
6.60
|
291,500
|
|
|
2/26/2024
|
-0.05 / -0.76%
|
6.59
|
6.59
|
6.50
|
6.55
|
6.53
|
6.55
|
550,800
|
|
|
2/23/2024
|
-0.26 / -3.79%
|
6.86
|
6.90
|
6.58
|
6.60
|
6.72
|
6.60
|
981,700
|
|
|
2/22/2024
|
+0.11 / +1.63%
|
6.80
|
7.04
|
6.80
|
6.86
|
6.92
|
6.86
|
1,244,000
|
|
|
2/21/2024
|
+0.20 / +3.05%
|
6.63
|
6.95
|
6.57
|
6.75
|
6.80
|
6.75
|
1,710,300
|
|
|
2/20/2024
|
-0.06 / -0.91%
|
6.63
|
6.63
|
6.55
|
6.55
|
6.59
|
6.55
|
441,900
|
|
|
2/19/2024
|
-0.01 / -0.15%
|
6.62
|
6.68
|
6.53
|
6.61
|
6.60
|
6.61
|
463,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:50:09 AM
|
|
|
|
|