|
Closing price on 1/7/2022
|
|
| Open |
29.30 |
| High |
29.50 |
| Low |
28.00 |
| Volume |
5,335,000 |
| Split-adjusted Price |
26.71 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+1.35 / +4.88%
|
29.30
|
29.50
|
28.00
|
29.00
|
29.06
|
26.71
|
5,335,000
|
|
|
1/6/2022
|
+1.80 / +6.96%
|
25.85
|
27.65
|
25.85
|
27.65
|
27.06
|
25.47
|
4,873,300
|
|
|
1/5/2022
|
+0.85 / +3.40%
|
25.00
|
26.70
|
25.00
|
25.85
|
25.77
|
23.81
|
3,416,400
|
|
|
1/4/2022
|
-0.75 / -2.91%
|
26.60
|
26.80
|
24.85
|
25.00
|
25.60
|
23.03
|
4,475,200
|
|
|
12/31/2021
|
+1.65 / +6.85%
|
23.50
|
25.75
|
23.50
|
25.75
|
24.94
|
23.72
|
2,386,100
|
|
|
12/30/2021
|
-0.80 / -3.21%
|
25.30
|
25.30
|
23.80
|
24.10
|
24.35
|
22.20
|
2,593,200
|
|
|
12/29/2021
|
-1.45 / -5.50%
|
26.25
|
27.20
|
24.80
|
24.90
|
25.71
|
22.94
|
6,504,700
|
|
|
12/28/2021
|
-0.65 / -2.41%
|
26.50
|
27.40
|
26.30
|
26.35
|
26.74
|
24.27
|
7,417,200
|
|
|
12/27/2021
|
+0.30 / +1.12%
|
27.00
|
27.00
|
25.00
|
27.00
|
25.86
|
24.87
|
4,507,400
|
|
|
12/24/2021
|
-0.55 / -2.02%
|
27.10
|
27.50
|
25.80
|
26.70
|
26.37
|
24.59
|
3,653,800
|
|
|
12/23/2021
|
+0.85 / +3.22%
|
28.00
|
28.00
|
24.80
|
27.25
|
27.01
|
25.10
|
8,242,900
|
|
|
12/22/2021
|
+1.70 / +6.88%
|
26.40
|
26.40
|
26.30
|
26.40
|
26.40
|
24.32
|
1,946,300
|
|
|
12/21/2021
|
+1.60 / +6.93%
|
24.70
|
24.70
|
24.00
|
24.70
|
24.65
|
22.75
|
3,698,200
|
|
|
12/20/2021
|
+1.50 / +6.94%
|
21.60
|
23.10
|
21.60
|
23.10
|
22.43
|
21.28
|
4,613,700
|
|
|
12/17/2021
|
+0.45 / +2.13%
|
22.40
|
22.50
|
21.55
|
21.60
|
22.03
|
19.90
|
4,348,600
|
|
|
12/16/2021
|
+1.35 / +6.82%
|
19.60
|
21.15
|
19.60
|
21.15
|
20.57
|
19.48
|
3,666,500
|
|
|
12/15/2021
|
-0.30 / -1.49%
|
19.80
|
20.10
|
19.70
|
19.80
|
19.91
|
18.24
|
1,547,900
|
|
|
12/14/2021
|
-0.50 / -2.43%
|
20.80
|
20.80
|
19.80
|
20.10
|
20.21
|
18.51
|
2,710,900
|
|
|
12/13/2021
|
+0.80 / +4.04%
|
20.10
|
20.70
|
19.35
|
20.60
|
20.29
|
18.97
|
8,531,900
|
|
|
12/10/2021
|
-0.40 / -1.98%
|
20.10
|
20.30
|
19.70
|
19.80
|
19.92
|
18.24
|
1,280,100
|
|
|
12/9/2021
|
+0.55 / +2.80%
|
19.65
|
20.80
|
19.60
|
20.20
|
20.23
|
18.61
|
2,075,500
|
|
|
12/8/2021
|
+1.25 / +6.79%
|
18.55
|
19.65
|
18.05
|
19.65
|
18.78
|
18.10
|
4,654,200
|
|
|
12/7/2021
|
+0.60 / +3.37%
|
18.20
|
18.50
|
17.05
|
18.40
|
17.84
|
16.95
|
2,508,400
|
|
|
12/6/2021
|
-1.30 / -6.81%
|
19.00
|
19.30
|
17.80
|
17.80
|
18.41
|
16.40
|
2,582,200
|
|
|
12/3/2021
|
-1.25 / -6.14%
|
20.60
|
20.60
|
19.10
|
19.10
|
19.83
|
17.59
|
3,553,600
|
|
|
12/2/2021
|
+0.35 / +1.75%
|
20.45
|
20.95
|
19.80
|
20.35
|
20.18
|
18.74
|
4,806,100
|
|
|
12/1/2021
|
-0.55 / -2.68%
|
20.50
|
20.55
|
19.85
|
20.00
|
20.04
|
18.42
|
3,189,600
|
|
|
11/30/2021
|
+0.05 / +0.24%
|
20.40
|
21.35
|
20.25
|
20.55
|
20.64
|
18.93
|
2,754,000
|
|
|
11/29/2021
|
-0.30 / -1.44%
|
19.80
|
21.00
|
19.75
|
20.50
|
20.23
|
18.88
|
2,490,700
|
|
|
11/26/2021
|
-0.20 / -0.95%
|
22.00
|
22.00
|
20.60
|
20.80
|
21.26
|
19.16
|
2,781,600
|
|
|
|