Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2018	0.00 / 0.00%	6.96	7.02	6.96	7.02	7.01	5.90	627,650
6/22/2018	+0.11 / +1.59%	6.87	7.02	6.87	7.02	6.95	5.90	768,800
6/21/2018	-0.04 / -0.58%	6.95	6.95	6.87	6.91	6.90	5.81	118,210
6/20/2018	0.00 / 0.00%	6.82	6.96	6.82	6.95	6.93	5.84	7,992,530
6/19/2018	-0.03 / -0.43%	6.85	6.95	6.70	6.95	6.86	5.84	422,070
6/18/2018	0.00 / 0.00%	6.85	7.00	6.85	6.98	6.97	5.87	580,860
6/15/2018	-0.01 / -0.14%	6.99	7.02	6.95	6.98	6.99	5.87	3,264,750
6/14/2018	-0.01 / -0.14%	7.01	7.04	6.97	6.99	6.99	5.88	2,656,580
6/13/2018	0.00 / 0.00%	7.00	7.07	7.00	7.00	7.00	5.88	2,889,450
6/12/2018	-0.11 / -1.55%	7.12	7.12	6.98	7.00	7.00	5.88	819,250
6/11/2018	+0.05 / +0.71%	7.07	7.15	7.06	7.11	7.10	5.98	2,227,950
6/8/2018	-0.09 / -1.26%	7.13	7.15	7.06	7.06	7.12	5.93	3,250,560
6/7/2018	-0.08 / -1.11%	7.24	7.24	7.15	7.15	7.19	6.01	222,400
6/6/2018	-0.12 / -1.63%	7.35	7.37	7.20	7.23	7.25	6.08	651,830
6/5/2018	-0.10 / -1.34%	7.43	7.59	7.32	7.35	7.47	6.18	617,130
6/4/2018	+0.04 / +0.54%	7.40	7.45	7.37	7.45	7.41	6.26	2,282,310
6/1/2018	-0.04 / -0.54%	7.40	7.50	7.20	7.41	7.41	6.23	947,040
5/31/2018	+0.10 / +1.36%	7.35	7.49	7.17	7.45	7.40	6.26	917,540
5/30/2018	+0.10 / +1.38%	7.20	7.35	7.03	7.35	7.23	6.18	4,795,270
5/29/2018	+0.25 / +3.57%	6.97	7.25	6.97	7.25	7.18	6.09	449,200
5/28/2018	-0.25 / -3.45%	7.25	7.25	6.97	7.00	7.06	5.88	887,650
5/25/2018	-0.10 / -1.36%	7.31	7.45	7.21	7.25	7.34	6.09	656,830
5/24/2018	+0.05 / +0.68%	7.30	7.35	7.25	7.35	7.31	6.18	1,099,700
5/23/2018	+0.10 / +1.39%	7.25	7.30	7.10	7.30	7.19	6.14	634,590
5/22/2018	-0.04 / -0.55%	7.22	7.32	7.05	7.20	7.19	6.05	470,220
5/21/2018	-0.11 / -1.50%	7.31	7.39	7.24	7.24	7.26	6.09	717,780
5/18/2018	-0.11 / -1.47%	7.35	7.45	7.25	7.35	7.31	6.18	447,510
5/17/2018	-0.04 / -0.53%	7.46	7.50	7.30	7.46	7.38	6.27	272,810
5/16/2018	-0.06 / -0.79%	7.56	7.56	7.46	7.50	7.50	6.30	659,580
5/15/2018	+0.16 / +2.16%	7.40	7.60	7.39	7.56	7.44	6.36	307,110

<<Previous 30 days Next 30 days>>

SAM News

13/11	SAM: Change in personnel
13/09	SAM: Resolution on the AGM 2024
05/09	SAM: Change in personnel
26/08	SAM: Loan guarantee for Sacom Wires and Cables JSC
27/06	SAM: Capital withdrawal from SAM AGRITECH