|
Closing price on 9/18/2023
|
|
Open |
7.04 |
High |
7.09 |
Low |
7.00 |
Volume |
8,612,101 |
Split-adjusted Price |
7.04 |
|
|
SAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2023
|
-0.05 / -0.71%
|
7.04
|
7.09
|
7.00
|
7.04
|
7.03
|
7.04
|
8,612,101
|
|
9/15/2023
|
-0.11 / -1.53%
|
7.12
|
7.29
|
7.08
|
7.09
|
7.15
|
7.09
|
982,600
|
|
9/14/2023
|
-0.28 / -3.74%
|
7.48
|
7.48
|
7.16
|
7.20
|
7.28
|
7.20
|
1,318,200
|
|
9/13/2023
|
-0.04 / -0.53%
|
7.55
|
7.63
|
7.10
|
7.48
|
7.53
|
7.48
|
873,509
|
|
9/12/2023
|
0.00 / 0.00%
|
7.42
|
7.56
|
7.41
|
7.52
|
7.49
|
7.52
|
638,700
|
|
9/11/2023
|
-0.20 / -2.59%
|
7.83
|
7.83
|
7.51
|
7.52
|
7.63
|
7.52
|
1,121,700
|
|
9/8/2023
|
+0.02 / +0.26%
|
7.79
|
7.79
|
7.69
|
7.72
|
7.72
|
7.72
|
821,007
|
|
9/7/2023
|
-0.01 / -0.13%
|
7.80
|
7.85
|
7.65
|
7.70
|
7.76
|
7.70
|
1,122,205
|
|
9/6/2023
|
-0.04 / -0.52%
|
7.79
|
7.79
|
7.58
|
7.71
|
7.70
|
7.71
|
2,166,103
|
|
9/5/2023
|
+0.11 / +1.44%
|
7.68
|
7.80
|
7.68
|
7.75
|
7.76
|
7.75
|
888,804
|
|
8/31/2023
|
+0.05 / +0.66%
|
7.56
|
7.67
|
7.56
|
7.64
|
7.62
|
7.64
|
683,602
|
|
8/30/2023
|
+0.14 / +1.88%
|
7.45
|
7.65
|
7.45
|
7.59
|
7.55
|
7.59
|
706,501
|
|
8/29/2023
|
+0.09 / +1.22%
|
7.44
|
7.50
|
7.36
|
7.45
|
7.43
|
7.45
|
393,700
|
|
8/28/2023
|
-0.02 / -0.27%
|
7.36
|
7.40
|
7.29
|
7.36
|
7.36
|
7.36
|
3,306,103
|
|
8/25/2023
|
+0.05 / +0.68%
|
7.40
|
7.52
|
7.33
|
7.38
|
7.41
|
7.38
|
517,803
|
|
8/24/2023
|
+0.11 / +1.52%
|
7.24
|
7.35
|
7.22
|
7.33
|
7.28
|
7.33
|
3,718,604
|
|
8/23/2023
|
0.00 / 0.00%
|
7.36
|
7.36
|
7.20
|
7.22
|
7.25
|
7.22
|
12,351,007
|
|
8/22/2023
|
-0.05 / -0.69%
|
7.27
|
7.33
|
7.00
|
7.22
|
7.17
|
7.22
|
971,600
|
|
8/21/2023
|
-0.19 / -2.55%
|
7.20
|
7.45
|
7.10
|
7.27
|
7.30
|
7.27
|
1,061,500
|
|
8/18/2023
|
-0.56 / -6.98%
|
7.97
|
7.97
|
7.46
|
7.46
|
7.65
|
7.46
|
3,640,100
|
|
8/17/2023
|
-0.23 / -2.79%
|
8.28
|
8.29
|
8.00
|
8.02
|
8.12
|
8.02
|
2,806,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|