|
Closing price on 5/30/2023
|
|
| Open |
7.33 |
| High |
7.40 |
| Low |
6.99 |
| Volume |
3,627,200 |
| Split-adjusted Price |
7.03 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
-0.25 / -3.43%
|
7.33
|
7.40
|
6.99
|
7.03
|
7.15
|
7.03
|
3,627,200
|
|
|
5/29/2023
|
+0.41 / +5.97%
|
6.99
|
7.30
|
6.95
|
7.28
|
7.20
|
7.28
|
9,824,200
|
|
|
5/26/2023
|
+0.04 / +0.59%
|
6.83
|
6.92
|
6.81
|
6.87
|
6.85
|
6.87
|
1,112,200
|
|
|
5/25/2023
|
+0.06 / +0.89%
|
6.74
|
7.00
|
6.65
|
6.83
|
6.84
|
6.83
|
1,510,100
|
|
|
5/24/2023
|
-0.05 / -0.73%
|
6.82
|
6.97
|
6.65
|
6.77
|
6.79
|
6.77
|
14,475,117
|
|
|
5/23/2023
|
+0.34 / +5.25%
|
6.50
|
6.90
|
6.50
|
6.82
|
6.72
|
6.82
|
2,287,600
|
|
|
5/22/2023
|
+0.03 / +0.47%
|
6.50
|
6.56
|
6.44
|
6.48
|
6.50
|
6.48
|
774,000
|
|
|
5/19/2023
|
-0.05 / -0.77%
|
6.48
|
6.55
|
6.29
|
6.45
|
6.42
|
6.45
|
2,430,700
|
|
|
5/18/2023
|
-0.25 / -3.70%
|
6.75
|
6.78
|
6.45
|
6.50
|
6.59
|
6.50
|
2,274,300
|
|
|
5/17/2023
|
+0.10 / +1.50%
|
6.67
|
6.96
|
6.67
|
6.75
|
6.79
|
6.75
|
3,112,281
|
|
|
5/16/2023
|
-0.05 / -0.75%
|
6.65
|
6.78
|
6.61
|
6.65
|
6.69
|
6.65
|
7,111,400
|
|
|
5/15/2023
|
-0.15 / -2.19%
|
7.25
|
7.25
|
6.70
|
6.70
|
6.88
|
6.70
|
2,949,700
|
|
|
5/12/2023
|
-0.08 / -1.15%
|
6.83
|
6.97
|
6.71
|
6.85
|
6.81
|
6.85
|
1,575,000
|
|
|
5/11/2023
|
+0.09 / +1.32%
|
7.00
|
7.20
|
6.85
|
6.93
|
6.99
|
6.93
|
3,641,200
|
|
|
5/10/2023
|
+0.44 / +6.88%
|
6.50
|
6.84
|
6.42
|
6.84
|
6.77
|
6.84
|
3,701,100
|
|
|
5/9/2023
|
-0.07 / -1.08%
|
6.50
|
6.50
|
6.33
|
6.40
|
6.38
|
6.40
|
7,612,600
|
|
|
5/8/2023
|
+0.17 / +2.70%
|
6.42
|
6.49
|
6.34
|
6.47
|
6.43
|
6.47
|
4,002,000
|
|
|
5/5/2023
|
+0.21 / +3.45%
|
6.10
|
6.39
|
6.10
|
6.30
|
6.29
|
6.30
|
1,909,000
|
|
|
5/4/2023
|
+0.01 / +0.16%
|
6.10
|
6.12
|
6.02
|
6.09
|
6.07
|
6.09
|
417,500
|
|
|
4/28/2023
|
0.00 / 0.00%
|
6.12
|
6.20
|
6.08
|
6.08
|
6.13
|
6.08
|
620,400
|
|
|
4/27/2023
|
+0.16 / +2.70%
|
5.96
|
6.15
|
5.96
|
6.08
|
6.07
|
6.08
|
2,305,483
|
|
|
4/26/2023
|
+0.04 / +0.68%
|
5.88
|
5.93
|
5.85
|
5.92
|
5.90
|
5.92
|
4,774,800
|
|
|
4/25/2023
|
-0.08 / -1.34%
|
5.90
|
5.99
|
5.88
|
5.88
|
5.92
|
5.88
|
1,872,600
|
|
|
4/24/2023
|
+0.08 / +1.36%
|
5.87
|
5.96
|
5.85
|
5.96
|
5.90
|
5.96
|
321,900
|
|
|
4/21/2023
|
-0.04 / -0.68%
|
5.97
|
5.97
|
5.82
|
5.88
|
5.89
|
5.88
|
1,251,100
|
|
|
4/20/2023
|
-0.03 / -0.50%
|
5.93
|
5.98
|
5.91
|
5.92
|
5.94
|
5.92
|
422,700
|
|
|
4/19/2023
|
-0.08 / -1.33%
|
6.04
|
6.04
|
5.94
|
5.95
|
5.99
|
5.95
|
11,564,474
|
|
|
4/18/2023
|
+0.03 / +0.50%
|
6.00
|
6.08
|
5.96
|
6.03
|
6.01
|
6.03
|
3,056,662
|
|
|
4/17/2023
|
-0.05 / -0.83%
|
6.08
|
6.10
|
5.96
|
6.00
|
6.01
|
6.00
|
3,640,400
|
|
|
4/14/2023
|
-0.09 / -1.47%
|
6.14
|
6.20
|
6.05
|
6.05
|
6.09
|
6.05
|
553,900
|
|
|
|