Closing price on 7/25/2023
|
|
Open |
7.80 |
High |
8.20 |
Low |
7.71 |
Volume |
2,471,300 |
Split-adjusted Price |
7.81 |
|
|
SAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2023
|
+0.06 / +0.77%
|
7.80
|
8.20
|
7.71
|
7.81
|
7.90
|
7.81
|
2,471,300
|
|
7/24/2023
|
+0.17 / +2.24%
|
7.65
|
7.75
|
7.61
|
7.75
|
7.69
|
7.75
|
6,848,800
|
|
7/21/2023
|
+0.28 / +3.84%
|
7.35
|
7.65
|
7.33
|
7.58
|
7.55
|
7.58
|
3,357,100
|
|
7/20/2023
|
+0.15 / +2.10%
|
7.20
|
7.33
|
7.15
|
7.30
|
7.22
|
7.30
|
695,000
|
|
7/19/2023
|
-0.13 / -1.79%
|
7.31
|
7.39
|
7.15
|
7.15
|
7.23
|
7.15
|
6,358,800
|
|
7/18/2023
|
-0.12 / -1.62%
|
7.40
|
7.44
|
7.28
|
7.28
|
7.36
|
7.28
|
5,687,700
|
|
7/17/2023
|
+0.02 / +0.27%
|
7.43
|
7.60
|
7.35
|
7.40
|
7.46
|
7.40
|
5,443,800
|
|
7/14/2023
|
+0.29 / +4.09%
|
7.11
|
7.45
|
7.11
|
7.38
|
7.29
|
7.38
|
3,109,300
|
|
7/13/2023
|
+0.14 / +2.01%
|
6.96
|
7.10
|
6.96
|
7.09
|
7.04
|
7.09
|
1,072,200
|
|
7/12/2023
|
-0.02 / -0.29%
|
7.00
|
7.03
|
6.89
|
6.95
|
6.96
|
6.95
|
712,300
|
|
7/11/2023
|
+0.06 / +0.87%
|
6.92
|
7.06
|
6.92
|
6.97
|
6.98
|
6.97
|
3,816,300
|
|
7/10/2023
|
+0.02 / +0.29%
|
7.03
|
7.03
|
6.90
|
6.91
|
6.95
|
6.91
|
1,480,943
|
|
7/7/2023
|
-0.01 / -0.14%
|
6.90
|
7.00
|
6.81
|
6.89
|
6.87
|
6.89
|
944,300
|
|
7/6/2023
|
-0.13 / -1.85%
|
7.03
|
7.08
|
6.90
|
6.90
|
6.97
|
6.90
|
1,338,500
|
|
7/5/2023
|
-0.02 / -0.28%
|
7.09
|
7.11
|
7.02
|
7.03
|
7.05
|
7.03
|
4,370,700
|
|
7/4/2023
|
+0.01 / +0.14%
|
7.02
|
7.11
|
7.02
|
7.05
|
7.05
|
7.05
|
3,802,200
|
|
7/3/2023
|
+0.02 / +0.28%
|
7.04
|
7.08
|
7.00
|
7.04
|
7.03
|
7.04
|
412,500
|
|
6/30/2023
|
-0.04 / -0.57%
|
7.06
|
7.09
|
7.02
|
7.02
|
7.05
|
7.02
|
509,600
|
|
6/29/2023
|
-0.11 / -1.53%
|
7.18
|
7.19
|
7.06
|
7.06
|
7.10
|
7.06
|
1,015,200
|
|
6/28/2023
|
+0.11 / +1.56%
|
7.08
|
7.17
|
7.06
|
7.17
|
7.11
|
7.17
|
9,933,200
|
|
6/27/2023
|
-0.07 / -0.98%
|
7.13
|
7.17
|
7.06
|
7.06
|
7.10
|
7.06
|
733,600
|
|
6/26/2023
|
-0.16 / -2.19%
|
7.28
|
7.28
|
7.05
|
7.13
|
7.13
|
7.13
|
1,350,000
|
|
6/23/2023
|
+0.04 / +0.55%
|
7.25
|
7.45
|
7.20
|
7.29
|
7.32
|
7.29
|
1,366,800
|
|
6/22/2023
|
+0.06 / +0.83%
|
7.22
|
7.27
|
7.18
|
7.25
|
7.21
|
7.25
|
3,703,300
|
|
6/21/2023
|
+0.09 / +1.27%
|
7.10
|
7.19
|
7.07
|
7.19
|
7.11
|
7.19
|
1,098,700
|
|
6/20/2023
|
+0.18 / +2.60%
|
6.93
|
7.10
|
6.93
|
7.10
|
7.00
|
7.10
|
4,113,600
|
|
6/19/2023
|
-0.18 / -2.54%
|
7.06
|
7.17
|
6.91
|
6.92
|
7.01
|
6.92
|
2,519,200
|
|
6/16/2023
|
-0.09 / -1.25%
|
7.26
|
7.30
|
7.10
|
7.10
|
7.21
|
7.10
|
4,737,000
|
|
6/15/2023
|
-0.14 / -1.91%
|
7.33
|
7.38
|
7.16
|
7.19
|
7.24
|
7.19
|
1,325,500
|
|
6/14/2023
|
-0.16 / -2.14%
|
7.54
|
7.68
|
7.33
|
7.33
|
7.54
|
7.33
|
7,722,500
|
|
|
|