|
Closing price on 9/9/2024
|
|
| Open |
6.48 |
| High |
6.51 |
| Low |
6.48 |
| Volume |
10,397,813 |
| Split-adjusted Price |
6.50 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2024
|
0.00 / 0.00%
|
6.48
|
6.51
|
6.48
|
6.50
|
6.50
|
6.50
|
10,397,813
|
|
|
9/6/2024
|
-0.05 / -0.76%
|
6.55
|
6.57
|
6.46
|
6.50
|
6.50
|
6.50
|
160,400
|
|
|
9/5/2024
|
0.00 / 0.00%
|
6.55
|
6.56
|
6.50
|
6.55
|
6.53
|
6.55
|
299,298
|
|
|
9/4/2024
|
+0.05 / +0.77%
|
6.49
|
6.55
|
6.46
|
6.55
|
6.51
|
6.55
|
322,200
|
|
|
8/30/2024
|
-0.04 / -0.61%
|
6.54
|
6.56
|
6.44
|
6.50
|
6.49
|
6.50
|
176,200
|
|
|
8/29/2024
|
-0.01 / -0.15%
|
6.49
|
6.54
|
6.48
|
6.54
|
6.51
|
6.54
|
199,500
|
|
|
8/28/2024
|
-0.05 / -0.76%
|
6.56
|
6.62
|
6.52
|
6.55
|
6.54
|
6.55
|
312,100
|
|
|
8/27/2024
|
+0.07 / +1.07%
|
6.48
|
6.60
|
6.48
|
6.60
|
6.53
|
6.60
|
221,200
|
|
|
8/26/2024
|
-0.10 / -1.51%
|
6.65
|
6.70
|
6.46
|
6.53
|
6.58
|
6.53
|
3,677,800
|
|
|
8/23/2024
|
-0.10 / -1.49%
|
6.73
|
6.73
|
6.63
|
6.63
|
6.66
|
6.63
|
297,800
|
|
|
8/22/2024
|
+0.08 / +1.20%
|
6.63
|
6.73
|
6.63
|
6.73
|
6.68
|
6.73
|
324,400
|
|
|
8/21/2024
|
-0.08 / -1.19%
|
6.73
|
6.73
|
6.65
|
6.65
|
6.67
|
6.65
|
328,500
|
|
|
8/20/2024
|
+0.08 / +1.20%
|
6.65
|
6.77
|
6.61
|
6.73
|
6.69
|
6.73
|
411,300
|
|
|
8/19/2024
|
-0.02 / -0.30%
|
6.72
|
6.72
|
6.64
|
6.65
|
6.67
|
6.65
|
477,200
|
|
|
8/16/2024
|
+0.13 / +1.99%
|
6.54
|
6.72
|
6.47
|
6.67
|
6.66
|
6.67
|
590,000
|
|
|
8/15/2024
|
+0.03 / +0.46%
|
6.51
|
6.54
|
6.06
|
6.54
|
6.44
|
6.54
|
282,900
|
|
|
8/14/2024
|
-0.03 / -0.46%
|
6.54
|
6.60
|
6.50
|
6.51
|
6.54
|
6.51
|
130,200
|
|
|
8/13/2024
|
-0.06 / -0.91%
|
6.53
|
6.59
|
6.51
|
6.54
|
6.53
|
6.54
|
254,600
|
|
|
8/12/2024
|
0.00 / 0.00%
|
6.60
|
6.63
|
6.54
|
6.60
|
6.57
|
6.60
|
1,375,700
|
|
|
8/9/2024
|
+0.02 / +0.30%
|
6.64
|
6.64
|
6.53
|
6.60
|
6.59
|
6.60
|
271,800
|
|
|
8/8/2024
|
-0.01 / -0.15%
|
6.57
|
6.62
|
6.50
|
6.58
|
6.57
|
6.58
|
192,600
|
|
|
8/7/2024
|
+0.09 / +1.38%
|
6.50
|
6.65
|
6.45
|
6.59
|
6.55
|
6.59
|
229,100
|
|
|
8/6/2024
|
-0.01 / -0.15%
|
6.50
|
6.55
|
6.34
|
6.50
|
6.49
|
6.50
|
360,100
|
|
|
8/5/2024
|
-0.11 / -1.66%
|
6.61
|
6.61
|
6.30
|
6.51
|
6.43
|
6.51
|
784,300
|
|
|
8/2/2024
|
+0.08 / +1.22%
|
6.45
|
6.68
|
6.45
|
6.62
|
6.53
|
6.62
|
4,180,000
|
|
|
8/1/2024
|
-0.43 / -6.17%
|
6.97
|
7.00
|
6.54
|
6.54
|
6.73
|
6.54
|
871,000
|
|
|
7/31/2024
|
+0.01 / +0.14%
|
6.98
|
7.30
|
6.96
|
6.97
|
7.06
|
6.97
|
2,916,800
|
|
|
7/30/2024
|
+0.45 / +6.91%
|
6.75
|
6.96
|
6.71
|
6.96
|
6.92
|
6.96
|
5,263,800
|
|
|
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
|
|
|