|
|
Closing price on 5/5/2023
|
|
| Open |
6.10 |
| High |
6.39 |
| Low |
6.10 |
| Volume |
1,909,000 |
| Split-adjusted Price |
6.30 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2023
|
-0.12 / -1.92%
|
6.28
|
6.31
|
6.11
|
6.14
|
6.20
|
6.14
|
4,334,000
|
|
|
4/12/2023
|
-0.05 / -0.79%
|
6.30
|
6.32
|
6.24
|
6.26
|
6.28
|
6.26
|
549,800
|
|
|
4/11/2023
|
+0.12 / +1.94%
|
6.11
|
6.31
|
6.08
|
6.31
|
6.13
|
6.31
|
873,800
|
|
|
4/10/2023
|
-0.09 / -1.43%
|
6.28
|
6.40
|
6.15
|
6.19
|
6.22
|
6.19
|
1,053,800
|
|
|
4/7/2023
|
-0.11 / -1.72%
|
6.36
|
6.39
|
6.20
|
6.28
|
6.27
|
6.28
|
946,000
|
|
|
4/6/2023
|
+0.20 / +3.23%
|
6.25
|
6.59
|
6.20
|
6.39
|
6.44
|
6.39
|
2,652,300
|
|
|
4/5/2023
|
+0.10 / +1.64%
|
6.09
|
6.28
|
6.09
|
6.19
|
6.18
|
6.19
|
7,249,600
|
|
|
4/4/2023
|
+0.10 / +1.67%
|
5.99
|
6.14
|
5.98
|
6.09
|
6.06
|
6.09
|
1,796,700
|
|
|
4/3/2023
|
+0.19 / +3.28%
|
5.86
|
6.00
|
5.83
|
5.99
|
5.92
|
5.99
|
846,700
|
|
|
3/31/2023
|
-0.07 / -1.19%
|
5.89
|
5.89
|
5.77
|
5.80
|
5.80
|
5.80
|
356,600
|
|
|
3/30/2023
|
-0.03 / -0.51%
|
5.93
|
5.93
|
5.86
|
5.87
|
5.90
|
5.87
|
219,900
|
|
|
3/29/2023
|
0.00 / 0.00%
|
5.93
|
5.93
|
5.83
|
5.90
|
5.87
|
5.90
|
4,171,500
|
|
|
3/28/2023
|
+0.10 / +1.72%
|
5.81
|
6.05
|
5.81
|
5.90
|
5.94
|
5.90
|
568,200
|
|
|
3/27/2023
|
0.00 / 0.00%
|
5.80
|
5.82
|
5.79
|
5.80
|
5.80
|
5.80
|
3,258,400
|
|
|
3/24/2023
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.75
|
5.80
|
5.79
|
5.80
|
2,190,600
|
|
|
3/23/2023
|
0.00 / 0.00%
|
5.75
|
5.80
|
5.73
|
5.80
|
5.78
|
5.80
|
3,715,600
|
|
|
3/22/2023
|
0.00 / 0.00%
|
5.85
|
5.85
|
5.75
|
5.80
|
5.80
|
5.80
|
173,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|