|
|
Closing price on 3/18/2024
|
|
| Open |
6.57 |
| High |
6.69 |
| Low |
6.35 |
| Volume |
486,900 |
| Split-adjusted Price |
6.56 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2024
|
0.00 / 0.00%
|
6.57
|
6.69
|
6.35
|
6.56
|
6.50
|
6.56
|
486,900
|
|
|
3/15/2024
|
-0.06 / -0.91%
|
6.64
|
6.64
|
6.56
|
6.56
|
6.58
|
6.56
|
3,462,681
|
|
|
3/14/2024
|
+0.13 / +2.00%
|
6.51
|
6.70
|
6.48
|
6.62
|
6.65
|
6.62
|
815,000
|
|
|
3/13/2024
|
+0.09 / +1.41%
|
6.40
|
6.55
|
6.40
|
6.49
|
6.46
|
6.49
|
7,529,300
|
|
|
3/12/2024
|
-0.03 / -0.47%
|
6.45
|
6.50
|
6.38
|
6.40
|
6.43
|
6.40
|
9,814,300
|
|
|
3/11/2024
|
-0.12 / -1.83%
|
6.55
|
6.65
|
6.42
|
6.43
|
6.50
|
6.43
|
554,200
|
|
|
3/8/2024
|
-0.15 / -2.24%
|
6.78
|
6.78
|
6.55
|
6.55
|
6.62
|
6.55
|
515,400
|
|
|
3/7/2024
|
+0.04 / +0.60%
|
6.69
|
6.89
|
6.65
|
6.70
|
6.75
|
6.70
|
616,000
|
|
|
3/6/2024
|
+0.01 / +0.15%
|
6.66
|
6.74
|
6.60
|
6.66
|
6.68
|
6.66
|
538,100
|
|
|
3/5/2024
|
+0.04 / +0.61%
|
6.63
|
6.66
|
6.61
|
6.65
|
6.63
|
6.65
|
384,400
|
|
|
3/4/2024
|
+0.04 / +0.61%
|
6.58
|
6.80
|
6.58
|
6.61
|
6.69
|
6.61
|
6,475,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|