|
|
Closing price on 11/24/2022
|
|
| Open |
5.73 |
| High |
5.92 |
| Low |
5.51 |
| Volume |
2,642,600 |
| Split-adjusted Price |
5.56 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2022
|
-0.36 / -6.08%
|
5.73
|
5.92
|
5.51
|
5.56
|
5.65
|
5.56
|
2,642,600
|
|
|
11/23/2022
|
-0.44 / -6.92%
|
6.20
|
6.38
|
5.92
|
5.92
|
6.04
|
5.92
|
2,559,987
|
|
|
11/22/2022
|
+0.17 / +2.75%
|
6.60
|
6.62
|
6.20
|
6.36
|
6.51
|
6.36
|
3,374,300
|
|
|
11/21/2022
|
+0.40 / +6.91%
|
5.86
|
6.19
|
5.86
|
6.19
|
6.07
|
6.19
|
2,578,300
|
|
|
11/18/2022
|
-0.27 / -4.46%
|
6.01
|
6.05
|
5.64
|
5.79
|
5.82
|
5.79
|
2,319,200
|
|
|
11/17/2022
|
0.00 / 0.00%
|
6.00
|
6.33
|
5.96
|
6.06
|
6.13
|
6.06
|
4,700,511
|
|
|
11/16/2022
|
0.00 / 0.00%
|
5.64
|
6.20
|
5.64
|
6.06
|
5.71
|
6.06
|
4,368,500
|
|
|
11/15/2022
|
-0.45 / -6.91%
|
6.06
|
6.10
|
6.06
|
6.06
|
6.06
|
6.06
|
502,814
|
|
|
11/14/2022
|
-0.48 / -6.87%
|
6.87
|
6.87
|
6.51
|
6.51
|
6.57
|
6.51
|
449,200
|
|
|
11/11/2022
|
-0.01 / -0.14%
|
6.73
|
6.99
|
6.61
|
6.99
|
6.87
|
6.99
|
943,500
|
|
|
11/10/2022
|
-0.10 / -1.41%
|
6.80
|
7.10
|
6.61
|
7.00
|
6.88
|
7.00
|
2,337,842
|
|
|
11/9/2022
|
0.00 / 0.00%
|
7.15
|
7.20
|
7.05
|
7.10
|
7.10
|
7.10
|
6,762,510
|
|
|
11/8/2022
|
-0.40 / -5.33%
|
6.98
|
7.30
|
6.98
|
7.10
|
7.06
|
7.10
|
7,926,910
|
|
|
11/7/2022
|
-0.01 / -0.13%
|
7.30
|
7.50
|
6.99
|
7.50
|
7.28
|
7.50
|
1,751,300
|
|
|
11/4/2022
|
-0.09 / -1.18%
|
7.60
|
7.73
|
7.11
|
7.51
|
7.43
|
7.51
|
2,308,500
|
|
|
11/3/2022
|
-0.08 / -1.04%
|
7.50
|
7.60
|
7.47
|
7.60
|
7.54
|
7.60
|
898,600
|
|
|
11/2/2022
|
-0.15 / -1.92%
|
7.90
|
7.90
|
7.57
|
7.68
|
7.69
|
7.68
|
4,833,700
|
|
|
11/1/2022
|
-0.47 / -5.66%
|
8.29
|
8.40
|
7.80
|
7.83
|
8.04
|
7.83
|
2,053,993
|
|
|
10/31/2022
|
-0.62 / -6.95%
|
8.54
|
8.88
|
8.30
|
8.30
|
8.36
|
8.30
|
1,060,000
|
|
|
10/28/2022
|
+0.12 / +1.36%
|
8.99
|
9.20
|
8.83
|
8.92
|
9.02
|
8.92
|
439,800
|
|
|
10/27/2022
|
+0.05 / +0.57%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.81
|
8.80
|
2,484,687
|
|
|
10/26/2022
|
-0.54 / -5.60%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.29
|
8.75
|
2,508,900
|
|
|
10/25/2022
|
-0.01 / -0.10%
|
9.50
|
9.64
|
9.16
|
9.64
|
9.56
|
9.27
|
1,837,600
|
|
|
10/24/2022
|
0.00 / 0.00%
|
9.51
|
9.65
|
9.00
|
9.65
|
9.48
|
9.28
|
9,686,963
|
|
|
10/21/2022
|
+0.05 / +0.52%
|
9.60
|
9.65
|
9.01
|
9.65
|
9.44
|
9.28
|
1,621,700
|
|
|
10/20/2022
|
-0.21 / -2.14%
|
9.87
|
9.87
|
9.56
|
9.60
|
9.65
|
9.23
|
2,540,893
|
|
|
10/19/2022
|
-0.14 / -1.41%
|
9.91
|
10.10
|
9.81
|
9.81
|
9.89
|
9.43
|
286,300
|
|
|
10/18/2022
|
+0.05 / +0.51%
|
9.90
|
10.30
|
9.81
|
9.95
|
10.03
|
9.57
|
5,645,400
|
|
|
10/17/2022
|
-0.03 / -0.30%
|
9.80
|
9.90
|
9.55
|
9.90
|
9.79
|
9.52
|
3,436,700
|
|
|
10/14/2022
|
+0.62 / +6.66%
|
9.55
|
9.93
|
9.45
|
9.93
|
9.71
|
9.55
|
1,405,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|