|
|
Closing price on 4/22/2024
|
|
| Open |
6.20 |
| High |
6.25 |
| Low |
6.09 |
| Volume |
3,819,200 |
| Split-adjusted Price |
6.16 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2024
|
-0.04 / -0.65%
|
6.20
|
6.25
|
6.09
|
6.16
|
6.14
|
6.16
|
3,819,200
|
|
|
4/19/2024
|
-0.04 / -0.64%
|
6.02
|
6.24
|
6.00
|
6.20
|
6.10
|
6.20
|
576,100
|
|
|
4/17/2024
|
-0.06 / -0.95%
|
6.30
|
6.30
|
6.10
|
6.24
|
6.21
|
6.24
|
587,100
|
|
|
4/16/2024
|
0.00 / 0.00%
|
5.91
|
6.30
|
5.91
|
6.30
|
6.10
|
6.30
|
823,400
|
|
|
4/15/2024
|
-0.14 / -2.17%
|
6.44
|
6.46
|
6.00
|
6.30
|
6.34
|
6.30
|
10,328,628
|
|
|
4/12/2024
|
-0.01 / -0.16%
|
6.45
|
6.51
|
6.40
|
6.44
|
6.46
|
6.44
|
1,684,989
|
|
|
4/11/2024
|
+0.01 / +0.16%
|
6.38
|
6.45
|
6.37
|
6.45
|
6.41
|
6.45
|
777,600
|
|
|
4/10/2024
|
+0.01 / +0.16%
|
6.44
|
6.49
|
6.43
|
6.44
|
6.45
|
6.44
|
333,900
|
|
|
4/9/2024
|
-0.02 / -0.31%
|
6.49
|
6.49
|
6.41
|
6.43
|
6.44
|
6.43
|
461,900
|
|
|
4/8/2024
|
-0.07 / -1.07%
|
6.53
|
6.53
|
6.45
|
6.45
|
6.48
|
6.45
|
4,710,400
|
|
|
4/5/2024
|
-0.08 / -1.21%
|
6.50
|
6.60
|
6.50
|
6.52
|
6.54
|
6.52
|
424,300
|
|
|
4/4/2024
|
-0.10 / -1.49%
|
6.70
|
6.72
|
6.55
|
6.60
|
6.62
|
6.60
|
350,900
|
|
|
4/3/2024
|
+0.06 / +0.90%
|
6.65
|
6.70
|
6.58
|
6.70
|
6.66
|
6.70
|
518,600
|
|
|
4/2/2024
|
+0.03 / +0.45%
|
6.61
|
6.64
|
6.55
|
6.64
|
6.58
|
6.64
|
779,400
|
|
|
4/1/2024
|
-0.02 / -0.30%
|
6.65
|
6.66
|
6.55
|
6.61
|
6.61
|
6.61
|
9,710,100
|
|
|
3/29/2024
|
-0.05 / -0.75%
|
6.68
|
6.73
|
6.63
|
6.63
|
6.67
|
6.63
|
391,500
|
|
|
3/28/2024
|
+0.01 / +0.15%
|
6.70
|
6.70
|
6.63
|
6.68
|
6.66
|
6.68
|
310,700
|
|
|
3/27/2024
|
+0.05 / +0.76%
|
6.69
|
6.70
|
6.63
|
6.67
|
6.68
|
6.67
|
456,600
|
|
|
3/26/2024
|
+0.02 / +0.30%
|
6.60
|
6.68
|
6.59
|
6.62
|
6.63
|
6.62
|
310,000
|
|
|
3/25/2024
|
+0.04 / +0.61%
|
6.60
|
6.66
|
6.56
|
6.60
|
6.62
|
6.60
|
727,900
|
|
|
3/22/2024
|
+0.02 / +0.31%
|
6.54
|
6.69
|
6.54
|
6.56
|
6.62
|
6.56
|
360,400
|
|
|
3/21/2024
|
+0.09 / +1.40%
|
6.47
|
6.62
|
6.47
|
6.54
|
6.55
|
6.54
|
470,200
|
|
|
3/20/2024
|
-0.05 / -0.77%
|
6.50
|
6.58
|
6.45
|
6.45
|
6.49
|
6.45
|
548,200
|
|
|
3/19/2024
|
-0.06 / -0.91%
|
6.55
|
6.59
|
6.48
|
6.50
|
6.55
|
6.50
|
223,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|