|
|
Closing price on 11/17/2023
|
|
| Open |
6.33 |
| High |
6.48 |
| Low |
6.25 |
| Volume |
683,000 |
| Split-adjusted Price |
6.28 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2023
|
-0.03 / -0.48%
|
6.33
|
6.48
|
6.25
|
6.28
|
6.35
|
6.28
|
683,000
|
|
|
11/16/2023
|
+0.03 / +0.48%
|
6.29
|
6.31
|
6.26
|
6.31
|
6.29
|
6.31
|
5,356,573
|
|
|
11/15/2023
|
-0.01 / -0.16%
|
6.39
|
6.41
|
6.28
|
6.28
|
6.34
|
6.28
|
284,900
|
|
|
11/14/2023
|
-0.01 / -0.16%
|
6.30
|
6.34
|
6.24
|
6.29
|
6.29
|
6.29
|
415,200
|
|
|
11/13/2023
|
-0.02 / -0.32%
|
6.33
|
6.36
|
6.25
|
6.30
|
6.31
|
6.30
|
1,537,428
|
|
|
11/10/2023
|
+0.01 / +0.16%
|
6.29
|
6.45
|
6.28
|
6.32
|
6.38
|
6.32
|
467,400
|
|
|
11/9/2023
|
+0.01 / +0.16%
|
6.31
|
6.52
|
6.26
|
6.31
|
6.38
|
6.31
|
7,137,300
|
|
|
11/8/2023
|
+0.18 / +2.94%
|
6.10
|
6.30
|
6.08
|
6.30
|
6.21
|
6.30
|
437,700
|
|
|
11/7/2023
|
-0.05 / -0.81%
|
6.13
|
6.20
|
6.12
|
6.12
|
6.14
|
6.12
|
174,100
|
|
|
11/6/2023
|
-0.03 / -0.48%
|
6.21
|
6.25
|
6.13
|
6.17
|
6.16
|
6.17
|
288,700
|
|
|
11/3/2023
|
-0.18 / -2.82%
|
6.40
|
6.40
|
6.15
|
6.20
|
6.26
|
6.20
|
181,800
|
|
|
11/2/2023
|
+0.29 / +4.76%
|
6.09
|
6.40
|
6.06
|
6.38
|
6.18
|
6.38
|
1,687,300
|
|
|
11/1/2023
|
0.00 / 0.00%
|
6.09
|
6.09
|
5.90
|
6.09
|
6.02
|
6.09
|
7,216,586
|
|
|
10/31/2023
|
-0.03 / -0.49%
|
6.02
|
6.10
|
6.00
|
6.09
|
6.05
|
6.09
|
408,100
|
|
|
10/30/2023
|
-0.02 / -0.33%
|
6.10
|
6.13
|
5.96
|
6.12
|
6.10
|
6.12
|
4,874,300
|
|
|
10/27/2023
|
+0.04 / +0.66%
|
6.10
|
6.14
|
5.91
|
6.14
|
6.05
|
6.14
|
482,900
|
|
|
10/26/2023
|
-0.10 / -1.61%
|
6.15
|
6.15
|
5.87
|
6.10
|
5.99
|
6.10
|
837,500
|
|
|
10/25/2023
|
0.00 / 0.00%
|
6.20
|
6.25
|
6.15
|
6.20
|
6.19
|
6.20
|
293,900
|
|
|
10/24/2023
|
+0.01 / +0.16%
|
6.18
|
6.20
|
6.10
|
6.20
|
6.18
|
6.20
|
127,900
|
|
|
10/23/2023
|
+0.19 / +3.17%
|
6.14
|
6.19
|
6.00
|
6.19
|
6.10
|
6.19
|
492,400
|
|
|
10/20/2023
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.05
|
6.00
|
7,571,700
|
|
|
10/19/2023
|
0.00 / 0.00%
|
6.22
|
6.22
|
6.00
|
6.20
|
6.08
|
6.20
|
794,400
|
|
|
10/18/2023
|
-0.10 / -1.59%
|
6.35
|
6.35
|
5.95
|
6.20
|
6.13
|
6.20
|
850,200
|
|
|
10/17/2023
|
-0.10 / -1.56%
|
6.36
|
6.40
|
6.30
|
6.30
|
6.36
|
6.30
|
7,865,409
|
|
|
10/16/2023
|
-0.04 / -0.62%
|
6.42
|
6.46
|
6.31
|
6.40
|
6.35
|
6.40
|
3,179,232
|
|
|
10/13/2023
|
-0.01 / -0.16%
|
6.45
|
6.45
|
6.33
|
6.44
|
6.40
|
6.44
|
5,242,000
|
|
|
10/12/2023
|
+0.03 / +0.47%
|
6.48
|
6.56
|
6.41
|
6.45
|
6.46
|
6.45
|
2,467,200
|
|
|
10/11/2023
|
+0.02 / +0.31%
|
6.47
|
6.47
|
6.35
|
6.42
|
6.40
|
6.42
|
112,800
|
|
|
10/10/2023
|
+0.12 / +1.91%
|
6.30
|
6.43
|
6.30
|
6.40
|
6.38
|
6.40
|
613,600
|
|
|
10/9/2023
|
+0.01 / +0.16%
|
6.36
|
6.36
|
6.26
|
6.28
|
6.30
|
6.28
|
772,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|