|
Closing price on 8/16/2023
|
|
| Open |
8.36 |
| High |
8.38 |
| Low |
8.20 |
| Volume |
3,099,000 |
| Split-adjusted Price |
8.25 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
-0.11 / -1.32%
|
8.36
|
8.38
|
8.20
|
8.25
|
8.26
|
8.25
|
3,099,000
|
|
|
8/15/2023
|
-0.14 / -1.65%
|
8.63
|
8.65
|
8.36
|
8.36
|
8.45
|
8.36
|
5,983,300
|
|
|
8/14/2023
|
+0.32 / +3.91%
|
8.19
|
8.60
|
8.10
|
8.50
|
8.46
|
8.50
|
14,726,832
|
|
|
8/11/2023
|
-0.02 / -0.24%
|
8.16
|
8.28
|
8.01
|
8.18
|
8.11
|
8.18
|
5,349,066
|
|
|
8/10/2023
|
+0.09 / +1.11%
|
8.11
|
8.50
|
8.11
|
8.20
|
8.30
|
8.20
|
4,118,606
|
|
|
8/9/2023
|
0.00 / 0.00%
|
8.10
|
8.25
|
8.00
|
8.11
|
8.13
|
8.11
|
4,656,653
|
|
|
8/8/2023
|
0.00 / 0.00%
|
8.12
|
8.20
|
8.00
|
8.11
|
8.09
|
8.11
|
1,722,400
|
|
|
8/7/2023
|
+0.26 / +3.31%
|
8.15
|
8.30
|
7.99
|
8.11
|
8.13
|
8.11
|
2,640,500
|
|
|
8/4/2023
|
+0.20 / +2.61%
|
7.65
|
7.85
|
7.65
|
7.85
|
7.79
|
7.85
|
6,976,700
|
|
|
8/3/2023
|
+0.11 / +1.46%
|
7.53
|
7.66
|
7.50
|
7.65
|
7.58
|
7.65
|
8,451,300
|
|
|
8/2/2023
|
+0.02 / +0.27%
|
7.50
|
7.60
|
7.45
|
7.54
|
7.54
|
7.54
|
1,163,000
|
|
|
8/1/2023
|
-0.29 / -3.71%
|
7.85
|
7.85
|
7.50
|
7.52
|
7.68
|
7.52
|
1,930,700
|
|
|
7/31/2023
|
-0.01 / -0.13%
|
7.85
|
7.92
|
7.80
|
7.81
|
7.85
|
7.81
|
2,104,600
|
|
|
7/28/2023
|
+0.02 / +0.26%
|
7.80
|
7.99
|
7.78
|
7.82
|
7.86
|
7.82
|
1,344,700
|
|
|
7/27/2023
|
+0.07 / +0.91%
|
7.72
|
7.99
|
7.65
|
7.80
|
7.77
|
7.80
|
2,004,800
|
|
|
7/26/2023
|
-0.08 / -1.02%
|
7.81
|
8.00
|
7.67
|
7.73
|
7.75
|
7.73
|
2,765,500
|
|
|
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
|
|
|
|