|
Closing price on 12/21/2022
|
|
| Open |
6.42 |
| High |
6.46 |
| Low |
5.94 |
| Volume |
2,982,000 |
| Split-adjusted Price |
6.05 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2022
|
-0.33 / -5.17%
|
6.42
|
6.46
|
5.94
|
6.05
|
6.12
|
6.05
|
2,982,000
|
|
|
12/20/2022
|
-0.48 / -7.00%
|
6.77
|
6.85
|
6.38
|
6.38
|
6.47
|
6.38
|
5,429,500
|
|
|
12/19/2022
|
+0.03 / +0.44%
|
6.85
|
7.04
|
6.75
|
6.86
|
6.92
|
6.86
|
11,272,674
|
|
|
12/16/2022
|
-0.07 / -1.01%
|
6.74
|
7.02
|
6.72
|
6.83
|
6.86
|
6.83
|
954,100
|
|
|
12/15/2022
|
-0.02 / -0.29%
|
6.85
|
7.05
|
6.82
|
6.90
|
6.94
|
6.90
|
1,026,000
|
|
|
12/14/2022
|
+0.06 / +0.87%
|
6.92
|
7.10
|
6.88
|
6.92
|
6.98
|
6.92
|
4,058,600
|
|
|
12/13/2022
|
+0.26 / +3.94%
|
6.56
|
6.86
|
6.40
|
6.86
|
6.59
|
6.86
|
10,418,306
|
|
|
12/12/2022
|
-0.27 / -3.93%
|
6.99
|
7.25
|
6.60
|
6.60
|
7.00
|
6.60
|
1,868,100
|
|
|
12/9/2022
|
+0.17 / +2.54%
|
6.84
|
6.89
|
6.58
|
6.87
|
6.74
|
6.87
|
4,754,900
|
|
|
12/8/2022
|
+0.05 / +0.75%
|
6.90
|
7.05
|
6.50
|
6.70
|
6.86
|
6.70
|
1,846,600
|
|
|
12/7/2022
|
-0.50 / -6.99%
|
7.06
|
7.15
|
6.65
|
6.65
|
6.85
|
6.65
|
1,348,300
|
|
|
12/6/2022
|
-0.35 / -4.67%
|
7.49
|
7.71
|
7.00
|
7.15
|
7.37
|
7.15
|
3,687,500
|
|
|
12/5/2022
|
+0.15 / +2.04%
|
7.86
|
7.86
|
7.48
|
7.50
|
7.64
|
7.50
|
2,317,900
|
|
|
12/2/2022
|
+0.15 / +2.08%
|
6.85
|
7.50
|
6.79
|
7.35
|
7.04
|
7.35
|
2,763,700
|
|
|
12/1/2022
|
0.00 / 0.00%
|
7.50
|
7.70
|
6.71
|
7.20
|
7.50
|
7.20
|
3,185,400
|
|
|
11/30/2022
|
+0.41 / +6.04%
|
7.22
|
7.22
|
6.91
|
7.20
|
7.13
|
7.20
|
1,774,000
|
|
|
11/29/2022
|
+0.44 / +6.93%
|
6.70
|
6.79
|
6.50
|
6.79
|
6.75
|
6.79
|
4,712,300
|
|
|
11/28/2022
|
+0.41 / +6.90%
|
6.07
|
6.35
|
6.07
|
6.35
|
6.30
|
6.35
|
6,284,700
|
|
|
11/25/2022
|
+0.38 / +6.83%
|
5.71
|
5.94
|
5.70
|
5.94
|
5.87
|
5.94
|
4,285,486
|
|
|
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
|
|
|
|