|
|
Closing price on 5/24/2024
|
|
| Open |
7.18 |
| High |
7.34 |
| Low |
6.80 |
| Volume |
1,653,600 |
| Split-adjusted Price |
6.90 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
-0.28 / -3.90%
|
7.18
|
7.34
|
6.80
|
6.90
|
7.11
|
6.90
|
1,653,600
|
|
|
5/23/2024
|
+0.08 / +1.13%
|
7.10
|
7.30
|
7.00
|
7.18
|
7.08
|
7.18
|
1,153,400
|
|
|
5/22/2024
|
-0.25 / -3.40%
|
7.40
|
7.41
|
7.00
|
7.10
|
7.19
|
7.10
|
2,149,100
|
|
|
5/21/2024
|
+0.15 / +2.08%
|
7.15
|
7.35
|
7.15
|
7.35
|
7.26
|
7.35
|
2,809,200
|
|
|
5/20/2024
|
-0.25 / -3.36%
|
7.50
|
7.62
|
7.12
|
7.20
|
7.29
|
7.20
|
2,670,980
|
|
|
5/17/2024
|
-0.15 / -1.97%
|
7.69
|
7.71
|
7.39
|
7.45
|
7.49
|
7.45
|
1,878,800
|
|
|
5/16/2024
|
+0.45 / +6.29%
|
7.25
|
7.65
|
7.24
|
7.60
|
7.60
|
7.60
|
2,879,400
|
|
|
5/15/2024
|
-0.14 / -1.92%
|
7.28
|
7.28
|
7.06
|
7.15
|
7.14
|
7.15
|
3,731,000
|
|
|
5/14/2024
|
+0.21 / +2.97%
|
7.57
|
7.57
|
7.25
|
7.29
|
7.38
|
7.29
|
11,160,800
|
|
|
5/13/2024
|
+0.46 / +6.95%
|
6.90
|
7.08
|
6.83
|
7.08
|
7.06
|
7.08
|
3,548,500
|
|
|
5/10/2024
|
+0.43 / +6.95%
|
6.22
|
6.62
|
6.22
|
6.62
|
6.57
|
6.62
|
2,104,900
|
|
|
5/9/2024
|
-0.01 / -0.16%
|
6.20
|
6.25
|
6.18
|
6.19
|
6.21
|
6.19
|
175,200
|
|
|
5/8/2024
|
-0.05 / -0.80%
|
6.27
|
6.27
|
6.16
|
6.20
|
6.21
|
6.20
|
247,600
|
|
|
5/7/2024
|
+0.07 / +1.13%
|
6.19
|
6.26
|
6.18
|
6.25
|
6.23
|
6.25
|
286,200
|
|
|
5/6/2024
|
0.00 / 0.00%
|
6.18
|
6.20
|
6.10
|
6.18
|
6.16
|
6.18
|
8,367,000
|
|
|
5/3/2024
|
+0.01 / +0.16%
|
6.17
|
6.18
|
6.09
|
6.18
|
6.16
|
6.18
|
142,100
|
|
|
5/2/2024
|
+0.01 / +0.16%
|
6.17
|
6.17
|
6.00
|
6.17
|
6.11
|
6.17
|
7,114,600
|
|
|
4/26/2024
|
+0.06 / +0.98%
|
6.08
|
6.16
|
6.08
|
6.16
|
6.11
|
6.16
|
318,700
|
|
|
4/25/2024
|
-0.05 / -0.81%
|
6.15
|
6.15
|
6.04
|
6.10
|
6.09
|
6.10
|
327,600
|
|
|
4/24/2024
|
+0.10 / +1.65%
|
6.09
|
6.16
|
6.03
|
6.15
|
6.10
|
6.15
|
7,784,600
|
|
|
4/23/2024
|
-0.11 / -1.79%
|
6.02
|
6.11
|
5.96
|
6.05
|
6.06
|
6.05
|
4,192,428
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|