Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 6.899 | 0.05 | 0.80% | 6.89 | 6.905 | 6.8445 | 22,204 |
| Jun 14 2024 | 6.8445 | -0.12 | -1.74% | 6.979 | 6.979 | 6.8075 | 50,066 |
| Jun 13 2024 | 6.9655 | -0.15 | -2.12% | 6.9655 | 6.9655 | 6.9655 | 199 |
| Jun 12 2024 | 7.1165 | 0.11 | 1.50% | 7.03 | 7.2385 | 7.0185 | 160,011 |
| Jun 11 2024 | 7.011 | -0.08 | -1.07% | 7.025 | 7.0395 | 6.9745 | 169,022 |
| Jun 10 2024 | 7.0865 | -0.10 | -1.34% | 7.082 | 7.0985 | 7.0545 | 243 |
| Jun 07 2024 | 7.1825 | -0.04 | -0.57% | 7.185 | 7.19 | 7.1825 | 9,944 |
| Jun 06 2024 | 7.224 | 0.04 | 0.63% | 7.224 | 7.224 | 7.224 | 23 |
| Jun 05 2024 | 7.179 | 0.09 | 1.30% | 7.128 | 7.194 | 7.1155 | 195 |
| Jun 04 2024 | 7.087 | -0.06 | -0.80% | 7.087 | 7.087 | 7.087 | 373 |
| Jun 03 2024 | 7.1445 | 0.03 | 0.45% | 7.179 | 7.187 | 7.1295 | 1,673 |
| May 31 2024 | 7.1125 | 0.01 | 0.10% | 7.1125 | 7.1125 | 7.1125 | 158 |
| May 30 2024 | 7.1055 | 0.03 | 0.37% | 7.069 | 7.1115 | 7.069 | 70 |
| May 29 2024 | 7.079 | -0.09 | -1.26% | 7.125 | 7.1295 | 7.0685 | 30,602 |
| May 28 2024 | 7.169 | -0.01 | -0.09% | 7.218 | 7.226 | 7.1455 | 49 |
| May 24 2024 | 7.1755 | 0.00 | 0.01% | 7.127 | 7.182 | 7.115 | 3,711 |
| May 23 2024 | 7.1745 | 0.01 | 0.17% | 7.189 | 7.215 | 7.1595 | 2,706 |
| May 22 2024 | 7.162 | -0.04 | -0.58% | 7.167 | 7.179 | 7.1535 | 706 |
| May 21 2024 | 7.2035 | -0.04 | -0.57% | 7.202 | 7.2065 | 7.1755 | 52,780 |
| May 20 2024 | 7.2445 | 0.02 | 0.21% | 7.248 | 7.2565 | 7.238 | 1,813 |
| May 17 2024 | 7.229 | -0.03 | -0.39% | 7.229 | 7.229 | 7.229 | 14 |
| May 16 2024 | 7.257 | -0.03 | -0.41% | 7.257 | 7.257 | 7.257 | 18 |
| May 15 2024 | 7.287 | 0.03 | 0.39% | 7.287 | 7.287 | 7.287 | 6 |
| May 14 2024 | 7.2585 | 0.02 | 0.23% | 7.2585 | 7.2585 | 7.2585 | 12 |
| May 13 2024 | 7.2415 | 0.00 | -0.06% | 7.261 | 7.261 | 7.231 | 425 |
| May 10 2024 | 7.2455 | 0.04 | 0.49% | 7.255 | 7.262 | 7.243 | 12,173 |
| May 09 2024 | 7.2105 | 0.04 | 0.56% | 7.17 | 7.2145 | 7.146 | 14,712 |
| May 08 2024 | 7.17 | 0.03 | 0.46% | 7.165 | 7.1885 | 7.1565 | 120,825 |
| May 07 2024 | 7.137 | 0.14 | 2.04% | 7.097 | 7.1385 | 7.062 | 42 |
| May 03 2024 | 6.994 | 0.06 | 0.81% | 6.959 | 7.0245 | 6.9435 | 227,467 |
| May 02 2024 | 6.938 | 0.05 | 0.69% | 6.925 | 6.9525 | 6.9145 | 6,760 |
| May 01 2024 | 6.8905 | -0.04 | -0.61% | 6.911 | 6.927 | 6.8825 | 9,211 |
| Apr 30 2024 | 6.933 | -0.08 | -1.11% | 6.933 | 6.933 | 6.933 | 4,071 |
| Apr 29 2024 | 7.0105 | -0.04 | -0.55% | 7.064 | 7.07 | 7.008 | 15,577 |
| Apr 26 2024 | 7.0495 | 0.10 | 1.39% | 7.0495 | 7.0495 | 7.0495 | 2 |
| Apr 25 2024 | 6.953 | -0.07 | -1.02% | 7.009 | 7.009 | 6.9025 | 311 |
| Apr 24 2024 | 7.025 | -0.03 | -0.40% | 7.069 | 7.083 | 7.0145 | 6,384 |
| Apr 23 2024 | 7.0535 | 0.08 | 1.15% | 7.041 | 7.0615 | 7.0105 | 168 |
| Apr 22 2024 | 6.9735 | 0.07 | 1.03% | 6.9735 | 6.9735 | 6.9735 | 235 |
| Apr 19 2024 | 6.9025 | 0.01 | 0.09% | 6.9025 | 6.9025 | 6.9025 | 1,453 |
| Apr 18 2024 | 6.896 | 0.03 | 0.47% | 6.896 | 6.896 | 6.896 | 0 |
| Apr 17 2024 | 6.864 | 0.00 | 0.04% | 6.864 | 6.864 | 6.864 | 8 |
| Apr 16 2024 | 6.861 | -0.08 | -1.13% | 6.858 | 6.8695 | 6.83 | 1,235 |
| Apr 15 2024 | 6.9395 | 0.02 | 0.27% | 6.9395 | 6.9395 | 6.9395 | 999 |
| Apr 12 2024 | 6.9205 | -0.02 | -0.30% | 6.999 | 7.005 | 6.9025 | 1,134 |
| Apr 11 2024 | 6.9415 | -0.04 | -0.63% | 6.996 | 6.996 | 6.90 | 958 |
| Apr 10 2024 | 6.9855 | 0.00 | 0.07% | 6.9855 | 6.9855 | 6.9855 | 457 |
| Apr 09 2024 | 6.9805 | -0.07 | -1.00% | 7.018 | 7.037 | 6.9625 | 2,794 |
| Apr 08 2024 | 7.051 | 0.05 | 0.66% | 7.058 | 7.058 | 7.049 | 3,513 |
| Apr 05 2024 | 7.0045 | -0.08 | -1.07% | 7.0045 | 7.0045 | 7.0045 | 53 |
| Apr 04 2024 | 7.0805 | 0.01 | 0.19% | 7.071 | 7.0875 | 7.0635 | 63 |
| Apr 03 2024 | 7.067 | 0.04 | 0.55% | 7.045 | 7.0705 | 7.04 | 17,274 |
| Apr 02 2024 | 7.0285 | -0.04 | -0.56% | 7.11 | 7.121 | 7.022 | 1,227 |
| Mar 28 2024 | 7.068 | -0.01 | -0.16% | 7.068 | 7.068 | 7.068 | 230 |
| Mar 27 2024 | 7.0795 | 0.01 | 0.13% | 7.081 | 7.1015 | 7.075 | 29,102 |
| Mar 26 2024 | 7.0705 | 0.03 | 0.42% | 7.075 | 7.0795 | 7.0565 | 24,366 |
| Mar 25 2024 | 7.041 | 0.01 | 0.12% | 7.006 | 7.046 | 6.996 | 13,262 |
| Mar 22 2024 | 7.0325 | -0.01 | -0.09% | 7.05 | 7.0525 | 7.007 | 27 |
| Mar 21 2024 | 7.039 | 0.10 | 1.47% | 7.039 | 7.039 | 7.039 | 7,593 |
| Mar 20 2024 | 6.937 | 0.00 | -0.06% | 6.937 | 6.937 | 6.937 | 9 |
