|
Closing price on 12/1/2020
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.68 |
| Volume |
194,550 |
| Split-adjusted Price |
9.01 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.68
|
10.10
|
9.95
|
9.01
|
194,550
|
|
|
11/30/2020
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.42
|
9.28
|
1,563,804
|
|
|
11/27/2020
|
-0.15 / -1.38%
|
10.85
|
10.85
|
10.60
|
10.70
|
10.72
|
9.54
|
31,500
|
|
|
11/26/2020
|
+0.15 / +1.40%
|
10.50
|
10.85
|
10.50
|
10.85
|
10.65
|
9.68
|
27,380
|
|
|
11/25/2020
|
+0.10 / +0.94%
|
10.95
|
10.95
|
10.50
|
10.70
|
10.60
|
9.54
|
225,740
|
|
|
11/24/2020
|
-0.25 / -2.30%
|
11.15
|
11.15
|
10.60
|
10.60
|
10.70
|
9.45
|
228,108
|
|
|
11/23/2020
|
+0.10 / +0.93%
|
10.75
|
11.20
|
10.50
|
10.85
|
10.92
|
9.68
|
209,980
|
|
|
11/20/2020
|
+0.65 / +6.44%
|
10.20
|
10.80
|
10.00
|
10.75
|
10.62
|
9.59
|
155,580
|
|
|
11/19/2020
|
+0.10 / +1.00%
|
9.98
|
10.10
|
9.96
|
10.10
|
10.05
|
9.01
|
34,480
|
|
|
11/18/2020
|
0.00 / 0.00%
|
9.95
|
10.00
|
9.95
|
10.00
|
9.99
|
8.92
|
19,740
|
|
|
11/17/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.98
|
8.92
|
7,660
|
|
|
11/16/2020
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.98
|
8.92
|
99,880
|
|
|
11/13/2020
|
+0.15 / +1.51%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.01
|
9.01
|
59,460
|
|
|
11/12/2020
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.86
|
9.95
|
9.92
|
8.87
|
75,440
|
|
|
11/11/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.97
|
8.92
|
67,990
|
|
|
11/10/2020
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.99
|
10.00
|
10.01
|
8.92
|
99,630
|
|
|
11/9/2020
|
+0.05 / +0.50%
|
9.95
|
10.00
|
9.91
|
10.00
|
9.97
|
8.92
|
68,430
|
|
|
11/6/2020
|
+0.10 / +1.02%
|
9.85
|
10.10
|
9.85
|
9.95
|
9.93
|
8.87
|
207,680
|
|
|
11/5/2020
|
-0.05 / -0.51%
|
9.90
|
9.90
|
9.80
|
9.85
|
9.82
|
8.78
|
56,070
|
|
|
11/4/2020
|
+0.08 / +0.81%
|
9.90
|
9.95
|
9.80
|
9.90
|
9.90
|
8.83
|
241,290
|
|
|
11/3/2020
|
-0.03 / -0.30%
|
9.95
|
9.95
|
9.80
|
9.82
|
9.82
|
8.76
|
90,060
|
|
|
11/2/2020
|
+0.10 / +1.03%
|
9.75
|
9.85
|
9.70
|
9.85
|
9.76
|
8.78
|
69,740
|
|
|
10/30/2020
|
+0.11 / +1.14%
|
9.50
|
9.75
|
9.50
|
9.75
|
9.68
|
8.70
|
111,900
|
|
|
10/29/2020
|
+0.04 / +0.42%
|
9.40
|
9.64
|
9.40
|
9.64
|
9.56
|
8.60
|
122,190
|
|
|
10/28/2020
|
0.00 / 0.00%
|
9.45
|
9.60
|
9.35
|
9.60
|
9.48
|
8.56
|
151,680
|
|
|
10/27/2020
|
-0.01 / -0.10%
|
9.45
|
9.60
|
9.40
|
9.60
|
9.52
|
8.56
|
117,230
|
|
|
10/26/2020
|
-0.03 / -0.31%
|
9.64
|
9.64
|
9.50
|
9.61
|
9.57
|
8.57
|
629,050
|
|
|
10/23/2020
|
+0.04 / +0.42%
|
9.61
|
9.65
|
9.51
|
9.64
|
9.60
|
8.60
|
2,132,250
|
|
|
10/22/2020
|
+0.12 / +1.27%
|
9.48
|
9.70
|
9.48
|
9.60
|
9.53
|
8.56
|
180,420
|
|
|
10/21/2020
|
-0.02 / -0.21%
|
9.31
|
9.55
|
9.30
|
9.48
|
9.40
|
8.45
|
107,140
|
|
|