|
|
Closing price on 8/20/2024
|
|
| Open |
6.65 |
| High |
6.77 |
| Low |
6.61 |
| Volume |
411,300 |
| Split-adjusted Price |
6.73 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/25/2024
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.28
|
6.35
|
6.31
|
6.35
|
304,000
|
|
|
7/24/2024
|
-0.12 / -1.85%
|
6.42
|
6.45
|
6.28
|
6.35
|
6.36
|
6.35
|
3,600,975
|
|
|
7/23/2024
|
-0.01 / -0.15%
|
6.42
|
6.59
|
6.31
|
6.47
|
6.41
|
6.47
|
10,961,045
|
|
|
7/22/2024
|
-0.24 / -3.57%
|
6.72
|
6.72
|
6.40
|
6.48
|
6.50
|
6.48
|
2,410,700
|
|
|
7/19/2024
|
-0.08 / -1.18%
|
6.66
|
6.77
|
6.64
|
6.72
|
6.69
|
6.72
|
390,500
|
|
|
7/18/2024
|
0.00 / 0.00%
|
6.69
|
6.80
|
6.60
|
6.80
|
6.72
|
6.80
|
302,800
|
|
|
7/17/2024
|
+0.02 / +0.29%
|
6.75
|
6.84
|
6.35
|
6.80
|
6.69
|
6.80
|
1,031,100
|
|
|
7/16/2024
|
-0.07 / -1.02%
|
6.86
|
6.95
|
6.77
|
6.78
|
6.86
|
6.78
|
532,000
|
|
|
7/15/2024
|
-0.14 / -2.00%
|
6.99
|
6.99
|
6.70
|
6.85
|
6.83
|
6.85
|
3,023,900
|
|
|
7/12/2024
|
-0.05 / -0.71%
|
7.11
|
7.11
|
6.94
|
6.99
|
6.99
|
6.99
|
606,200
|
|
|
7/11/2024
|
+0.04 / +0.57%
|
7.09
|
7.09
|
7.00
|
7.04
|
7.03
|
7.04
|
322,700
|
|
|
7/10/2024
|
0.00 / 0.00%
|
7.01
|
7.20
|
6.99
|
7.00
|
7.08
|
7.00
|
640,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|