|
Closing price on 3/16/2023
|
|
Open |
5.81 |
High |
5.82 |
Low |
5.76 |
Volume |
980,900 |
Split-adjusted Price |
5.80 |
|
|
SAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2023
|
-0.06 / -1.02%
|
5.81
|
5.82
|
5.76
|
5.80
|
5.79
|
5.80
|
980,900
|
|
3/15/2023
|
+0.06 / +1.03%
|
5.85
|
5.93
|
5.80
|
5.86
|
5.86
|
5.86
|
7,285,217
|
|
3/14/2023
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.71
|
5.80
|
3,497,900
|
|
3/13/2023
|
-0.01 / -0.17%
|
5.61
|
5.80
|
5.61
|
5.80
|
5.74
|
5.80
|
2,583,405
|
|
3/10/2023
|
-0.01 / -0.17%
|
5.82
|
5.84
|
5.78
|
5.81
|
5.80
|
5.81
|
5,866,400
|
|
3/9/2023
|
+0.02 / +0.34%
|
5.85
|
5.93
|
5.82
|
5.82
|
5.87
|
5.82
|
4,066,625
|
|
3/8/2023
|
-0.01 / -0.17%
|
5.77
|
5.84
|
5.74
|
5.80
|
5.79
|
5.80
|
179,000
|
|
3/7/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.75
|
5.81
|
5.80
|
5.81
|
188,200
|
|
3/6/2023
|
0.00 / 0.00%
|
5.81
|
5.98
|
5.81
|
5.81
|
5.88
|
5.81
|
403,963
|
|
3/3/2023
|
-0.02 / -0.34%
|
5.76
|
5.85
|
5.73
|
5.81
|
5.78
|
5.81
|
2,861,500
|
|
3/2/2023
|
-0.07 / -1.19%
|
5.90
|
5.96
|
5.83
|
5.83
|
5.86
|
5.83
|
144,300
|
|
3/1/2023
|
+0.06 / +1.03%
|
5.77
|
5.90
|
5.70
|
5.90
|
5.77
|
5.90
|
423,518
|
|
2/28/2023
|
+0.04 / +0.69%
|
5.75
|
5.85
|
5.70
|
5.84
|
5.76
|
5.84
|
340,300
|
|
2/27/2023
|
-0.09 / -1.53%
|
5.88
|
5.88
|
5.70
|
5.80
|
5.75
|
5.80
|
13,279,667
|
|
2/24/2023
|
-0.11 / -1.83%
|
6.00
|
6.00
|
5.86
|
5.89
|
5.89
|
5.89
|
264,400
|
|
2/23/2023
|
+0.08 / +1.35%
|
5.97
|
6.00
|
5.76
|
6.00
|
5.84
|
6.00
|
629,000
|
|
2/22/2023
|
-0.18 / -2.95%
|
6.00
|
6.09
|
5.92
|
5.92
|
5.99
|
5.92
|
1,057,100
|
|
2/21/2023
|
-0.19 / -3.02%
|
6.31
|
6.32
|
6.10
|
6.10
|
6.22
|
6.10
|
700,300
|
|
2/20/2023
|
+0.36 / +6.07%
|
5.89
|
6.30
|
5.89
|
6.29
|
6.16
|
6.29
|
1,324,000
|
|
2/17/2023
|
-0.01 / -0.17%
|
5.96
|
6.02
|
5.88
|
5.93
|
5.94
|
5.93
|
313,200
|
|
2/16/2023
|
+0.04 / +0.68%
|
5.95
|
5.96
|
5.86
|
5.94
|
5.92
|
5.94
|
229,400
|
|
2/15/2023
|
+0.05 / +0.85%
|
5.90
|
5.92
|
5.78
|
5.90
|
5.87
|
5.90
|
1,331,300
|
|
2/14/2023
|
-0.02 / -0.34%
|
5.82
|
5.87
|
5.70
|
5.85
|
5.80
|
5.85
|
330,800
|
|
2/13/2023
|
-0.01 / -0.17%
|
5.88
|
5.89
|
5.55
|
5.87
|
5.74
|
5.87
|
12,408,800
|
|
2/10/2023
|
-0.06 / -1.01%
|
5.94
|
5.98
|
5.88
|
5.88
|
5.91
|
5.88
|
4,537,300
|
|
2/9/2023
|
-0.04 / -0.67%
|
6.10
|
6.10
|
5.94
|
5.94
|
5.97
|
5.94
|
333,200
|
|
2/8/2023
|
+0.03 / +0.50%
|
5.99
|
6.07
|
5.92
|
5.98
|
5.99
|
5.98
|
3,856,800
|
|
2/7/2023
|
-0.11 / -1.82%
|
6.10
|
6.15
|
5.94
|
5.95
|
6.03
|
5.95
|
6,510,800
|
|
2/6/2023
|
-0.04 / -0.66%
|
6.20
|
6.20
|
5.90
|
6.06
|
6.07
|
6.06
|
4,968,000
|
|
2/3/2023
|
-0.04 / -0.65%
|
6.25
|
6.25
|
5.80
|
6.10
|
6.02
|
6.10
|
794,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:24:54 PM
|
|
|
|
|