|
Closing price on 11/17/2021
|
|
| Open |
23.35 |
| High |
23.85 |
| Low |
23.20 |
| Volume |
2,430,900 |
| Split-adjusted Price |
21.92 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
-0.05 / -0.21%
|
23.35
|
23.85
|
23.20
|
23.80
|
23.52
|
21.92
|
2,430,900
|
|
|
11/16/2021
|
-0.95 / -3.83%
|
24.50
|
24.60
|
23.50
|
23.85
|
23.99
|
21.97
|
8,442,400
|
|
|
11/15/2021
|
-0.50 / -1.98%
|
26.25
|
26.40
|
24.20
|
24.80
|
25.19
|
22.84
|
6,362,300
|
|
|
11/12/2021
|
+0.25 / +1.00%
|
25.05
|
25.80
|
24.85
|
25.30
|
25.18
|
23.30
|
3,303,900
|
|
|
11/11/2021
|
+0.80 / +3.30%
|
25.20
|
25.70
|
22.80
|
25.05
|
24.60
|
23.07
|
6,362,400
|
|
|
11/10/2021
|
+1.25 / +5.43%
|
23.40
|
24.40
|
23.10
|
24.25
|
23.85
|
22.34
|
2,275,300
|
|
|
11/9/2021
|
+0.95 / +4.31%
|
22.05
|
23.50
|
21.95
|
23.00
|
22.83
|
21.19
|
2,065,500
|
|
|
11/8/2021
|
-0.65 / -2.86%
|
22.20
|
22.90
|
21.60
|
22.05
|
22.10
|
20.31
|
4,059,600
|
|
|
11/5/2021
|
-0.10 / -0.44%
|
23.40
|
23.45
|
22.25
|
22.70
|
22.68
|
20.91
|
3,047,300
|
|
|
11/4/2021
|
+0.55 / +2.47%
|
20.80
|
23.25
|
20.80
|
22.80
|
22.10
|
21.00
|
3,824,600
|
|
|
11/3/2021
|
-1.65 / -6.90%
|
25.00
|
25.20
|
22.25
|
22.25
|
23.53
|
20.49
|
8,792,500
|
|
|
11/2/2021
|
+1.55 / +6.94%
|
23.80
|
23.90
|
23.50
|
23.90
|
23.82
|
22.01
|
3,834,400
|
|
|
11/1/2021
|
+1.45 / +6.94%
|
21.00
|
22.35
|
21.00
|
22.35
|
22.16
|
20.59
|
9,027,000
|
|
|
10/29/2021
|
-0.75 / -3.46%
|
21.70
|
21.80
|
20.15
|
20.90
|
20.65
|
19.25
|
9,833,200
|
|
|
10/28/2021
|
-0.25 / -1.14%
|
22.50
|
22.80
|
21.50
|
21.65
|
22.09
|
19.94
|
2,467,900
|
|
|
10/27/2021
|
+1.25 / +6.05%
|
21.00
|
22.00
|
20.50
|
21.90
|
21.49
|
20.17
|
2,258,900
|
|
|
10/26/2021
|
+1.25 / +6.44%
|
19.00
|
20.75
|
18.50
|
20.65
|
19.48
|
19.02
|
5,721,100
|
|
|
10/25/2021
|
+1.25 / +6.89%
|
19.00
|
19.40
|
18.80
|
19.40
|
19.29
|
17.87
|
4,611,100
|
|
|
10/22/2021
|
+1.15 / +6.76%
|
17.05
|
18.15
|
17.05
|
18.15
|
18.08
|
16.72
|
1,732,000
|
|
|
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
|
|
|
|