|
|
Closing price on 7/29/2024
|
|
| Open |
6.37 |
| High |
6.52 |
| Low |
6.37 |
| Volume |
394,400 |
| Split-adjusted Price |
6.51 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
+0.14 / +2.20%
|
6.37
|
6.52
|
6.37
|
6.51
|
6.48
|
6.51
|
394,400
|
|
|
7/26/2024
|
+0.02 / +0.31%
|
6.34
|
6.37
|
6.27
|
6.37
|
6.31
|
6.37
|
256,300
|
|
|
7/25/2024
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.28
|
6.35
|
6.31
|
6.35
|
304,000
|
|
|
7/24/2024
|
-0.12 / -1.85%
|
6.42
|
6.45
|
6.28
|
6.35
|
6.36
|
6.35
|
3,600,975
|
|
|
7/23/2024
|
-0.01 / -0.15%
|
6.42
|
6.59
|
6.31
|
6.47
|
6.41
|
6.47
|
10,961,045
|
|
|
7/22/2024
|
-0.24 / -3.57%
|
6.72
|
6.72
|
6.40
|
6.48
|
6.50
|
6.48
|
2,410,700
|
|
|
7/19/2024
|
-0.08 / -1.18%
|
6.66
|
6.77
|
6.64
|
6.72
|
6.69
|
6.72
|
390,500
|
|
|
7/18/2024
|
0.00 / 0.00%
|
6.69
|
6.80
|
6.60
|
6.80
|
6.72
|
6.80
|
302,800
|
|
|
7/17/2024
|
+0.02 / +0.29%
|
6.75
|
6.84
|
6.35
|
6.80
|
6.69
|
6.80
|
1,031,100
|
|
|
7/16/2024
|
-0.07 / -1.02%
|
6.86
|
6.95
|
6.77
|
6.78
|
6.86
|
6.78
|
532,000
|
|
|
7/15/2024
|
-0.14 / -2.00%
|
6.99
|
6.99
|
6.70
|
6.85
|
6.83
|
6.85
|
3,023,900
|
|
|
7/12/2024
|
-0.05 / -0.71%
|
7.11
|
7.11
|
6.94
|
6.99
|
6.99
|
6.99
|
606,200
|
|
|
7/11/2024
|
+0.04 / +0.57%
|
7.09
|
7.09
|
7.00
|
7.04
|
7.03
|
7.04
|
322,700
|
|
|
7/10/2024
|
0.00 / 0.00%
|
7.01
|
7.20
|
6.99
|
7.00
|
7.08
|
7.00
|
640,000
|
|
|
7/9/2024
|
+0.02 / +0.29%
|
6.99
|
7.04
|
6.94
|
7.00
|
6.99
|
7.00
|
6,492,600
|
|
|
7/8/2024
|
-0.02 / -0.29%
|
7.18
|
7.18
|
6.98
|
6.98
|
7.03
|
6.98
|
624,400
|
|
|
7/5/2024
|
-0.01 / -0.14%
|
6.97
|
7.07
|
6.92
|
7.00
|
6.99
|
7.00
|
440,400
|
|
|
7/4/2024
|
+0.09 / +1.30%
|
6.93
|
7.15
|
6.93
|
7.01
|
7.01
|
7.01
|
773,300
|
|
|
7/3/2024
|
+0.02 / +0.29%
|
6.99
|
6.99
|
6.90
|
6.92
|
6.93
|
6.92
|
455,200
|
|
|
7/2/2024
|
0.00 / 0.00%
|
6.82
|
7.00
|
6.82
|
6.90
|
6.92
|
6.90
|
809,200
|
|
|
7/1/2024
|
-0.02 / -0.29%
|
6.91
|
6.92
|
6.82
|
6.90
|
6.87
|
6.90
|
8,828,000
|
|
|
6/28/2024
|
-0.28 / -3.89%
|
7.20
|
7.23
|
6.90
|
6.92
|
7.05
|
6.92
|
1,336,900
|
|
|
6/27/2024
|
0.00 / 0.00%
|
7.20
|
7.24
|
7.13
|
7.20
|
7.19
|
7.20
|
345,100
|
|
|
6/26/2024
|
+0.09 / +1.27%
|
7.10
|
7.24
|
7.07
|
7.20
|
7.14
|
7.20
|
509,300
|
|
|
6/25/2024
|
+0.01 / +0.14%
|
7.06
|
7.17
|
7.06
|
7.11
|
7.10
|
7.11
|
7,856,400
|
|
|
6/24/2024
|
-0.23 / -3.14%
|
7.33
|
7.50
|
7.10
|
7.10
|
7.28
|
7.10
|
1,251,600
|
|
|
6/21/2024
|
-0.07 / -0.95%
|
7.45
|
7.45
|
7.33
|
7.33
|
7.37
|
7.33
|
533,300
|
|
|
6/20/2024
|
+0.19 / +2.64%
|
7.23
|
7.50
|
7.23
|
7.40
|
7.38
|
7.40
|
1,261,400
|
|
|
6/19/2024
|
-0.05 / -0.69%
|
7.21
|
7.29
|
7.15
|
7.21
|
7.22
|
7.21
|
10,722,996
|
|
|
6/18/2024
|
+0.07 / +0.97%
|
7.24
|
7.39
|
7.14
|
7.26
|
7.22
|
7.26
|
10,114,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|