|
|
Closing price on 10/21/2021
|
|
| Open |
16.30 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
2,303,400 |
| Split-adjusted Price |
15.66 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2021
|
+0.70 / +4.29%
|
16.30
|
17.20
|
16.00
|
17.00
|
16.58
|
15.66
|
2,303,400
|
|
|
10/20/2021
|
-0.30 / -1.81%
|
17.70
|
17.70
|
15.90
|
16.30
|
16.61
|
15.01
|
5,021,800
|
|
|
10/19/2021
|
+1.05 / +6.75%
|
16.45
|
16.60
|
16.00
|
16.60
|
16.47
|
15.29
|
3,553,000
|
|
|
10/18/2021
|
+1.00 / +6.87%
|
15.00
|
15.55
|
14.95
|
15.55
|
15.48
|
14.32
|
3,179,300
|
|
|
10/15/2021
|
+0.45 / +3.19%
|
14.45
|
15.00
|
14.30
|
14.55
|
14.58
|
13.40
|
2,246,500
|
|
|
10/14/2021
|
+0.65 / +4.83%
|
13.20
|
14.35
|
13.00
|
14.10
|
13.71
|
12.99
|
1,977,200
|
|
|
10/13/2021
|
-0.05 / -0.37%
|
13.85
|
13.85
|
13.40
|
13.45
|
13.56
|
12.39
|
2,648,700
|
|
|
10/12/2021
|
-0.15 / -1.10%
|
13.50
|
14.15
|
13.20
|
13.50
|
13.61
|
12.43
|
1,237,600
|
|
|
10/11/2021
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.40
|
13.65
|
13.63
|
12.57
|
2,446,700
|
|
|
10/8/2021
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.79
|
3,065,900
|
|
|
10/7/2021
|
+0.75 / +6.67%
|
11.30
|
12.00
|
10.95
|
12.00
|
11.53
|
11.05
|
789,300
|
|
|
10/6/2021
|
-0.05 / -0.44%
|
11.40
|
11.80
|
11.25
|
11.25
|
11.45
|
10.36
|
631,800
|
|
|
10/5/2021
|
+0.70 / +6.60%
|
10.90
|
11.30
|
10.55
|
11.30
|
10.88
|
10.41
|
3,414,200
|
|
|
10/4/2021
|
-0.70 / -6.19%
|
11.50
|
11.50
|
10.60
|
10.60
|
10.96
|
9.76
|
536,000
|
|
|
10/1/2021
|
0.00 / 0.00%
|
11.30
|
11.55
|
11.00
|
11.30
|
11.34
|
10.41
|
685,202
|
|
|
9/30/2021
|
-0.45 / -3.83%
|
11.75
|
12.00
|
11.30
|
11.30
|
11.62
|
10.41
|
1,673,800
|
|
|
9/29/2021
|
+0.75 / +6.82%
|
11.70
|
11.75
|
11.00
|
11.75
|
11.56
|
10.82
|
2,874,800
|
|
|
9/28/2021
|
-0.80 / -6.78%
|
11.00
|
11.70
|
11.00
|
11.00
|
11.03
|
10.13
|
2,110,000
|
|
|
9/27/2021
|
-0.85 / -6.72%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.82
|
10.87
|
430,700
|
|
|
9/24/2021
|
-0.95 / -6.99%
|
12.80
|
13.40
|
12.65
|
12.65
|
12.77
|
11.65
|
930,800
|
|
|
9/23/2021
|
+0.20 / +1.49%
|
14.30
|
14.30
|
13.60
|
13.60
|
14.05
|
12.53
|
2,082,700
|
|
|
9/22/2021
|
+0.85 / +6.77%
|
13.40
|
13.40
|
12.80
|
13.40
|
13.37
|
12.34
|
2,134,400
|
|
|
9/21/2021
|
+0.80 / +6.81%
|
12.55
|
12.55
|
11.90
|
12.55
|
12.35
|
11.56
|
2,137,400
|
|
|
9/20/2021
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
10.82
|
6,590,900
|
|
|
9/17/2021
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.95
|
10.13
|
934,200
|
|
|
9/16/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.24
|
9.49
|
151,800
|
|
|
9/15/2021
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.25
|
10.30
|
10.37
|
9.49
|
1,225,000
|
|
|
9/14/2021
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.20
|
10.35
|
10.33
|
9.53
|
4,274,400
|
|
|
9/13/2021
|
+0.42 / +4.21%
|
10.00
|
10.50
|
9.90
|
10.40
|
10.33
|
9.58
|
3,589,400
|
|
|
9/10/2021
|
-0.02 / -0.20%
|
10.00
|
10.15
|
9.90
|
9.98
|
9.99
|
9.19
|
538,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|