|
|
Closing price on 12/1/2021
|
|
| Open |
20.50 |
| High |
20.55 |
| Low |
19.85 |
| Volume |
3,189,600 |
| Split-adjusted Price |
18.42 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2021
|
+1.35 / +6.87%
|
19.60
|
21.00
|
19.60
|
21.00
|
20.83
|
19.34
|
4,364,300
|
|
|
11/24/2021
|
-1.35 / -6.43%
|
20.00
|
22.00
|
19.65
|
19.65
|
20.29
|
18.10
|
9,040,300
|
|
|
11/23/2021
|
-1.55 / -6.87%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.02
|
19.34
|
2,046,100
|
|
|
11/22/2021
|
-1.65 / -6.82%
|
23.80
|
24.00
|
22.55
|
22.55
|
22.89
|
20.77
|
4,026,200
|
|
|
11/19/2021
|
-0.30 / -1.22%
|
25.00
|
26.00
|
23.00
|
24.20
|
24.94
|
22.29
|
4,323,900
|
|
|
11/18/2021
|
+0.70 / +2.94%
|
23.60
|
25.00
|
23.60
|
24.50
|
24.40
|
22.57
|
4,218,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|