|
|
Closing price on 2/24/2022
|
|
| Open |
20.95 |
| High |
21.50 |
| Low |
19.55 |
| Volume |
4,081,500 |
| Split-adjusted Price |
19.23 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
-1.00 / -4.76%
|
20.95
|
21.50
|
19.55
|
20.00
|
20.21
|
19.23
|
4,081,500
|
|
|
2/23/2022
|
+0.25 / +1.20%
|
20.80
|
21.25
|
20.60
|
21.00
|
20.92
|
20.19
|
3,339,000
|
|
|
2/22/2022
|
-1.00 / -4.60%
|
21.00
|
21.50
|
20.35
|
20.75
|
20.94
|
19.95
|
3,191,100
|
|
|
2/21/2022
|
+1.05 / +5.07%
|
20.75
|
21.80
|
20.75
|
21.75
|
21.43
|
20.91
|
2,855,900
|
|
|
2/18/2022
|
+0.45 / +2.22%
|
20.05
|
21.05
|
20.00
|
20.70
|
20.51
|
19.90
|
3,173,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.25
|
20.25
|
20.43
|
19.47
|
1,709,500
|
|
|
2/16/2022
|
+0.05 / +0.25%
|
20.25
|
21.30
|
19.95
|
20.25
|
20.50
|
19.47
|
5,495,200
|
|
|
2/15/2022
|
+0.30 / +1.51%
|
19.70
|
20.20
|
19.70
|
20.20
|
19.95
|
19.42
|
3,461,300
|
|
|
2/14/2022
|
-0.15 / -0.75%
|
19.80
|
20.50
|
19.50
|
19.90
|
20.03
|
19.13
|
6,592,500
|
|
|
2/11/2022
|
-0.15 / -0.74%
|
20.20
|
20.40
|
20.00
|
20.05
|
20.16
|
19.28
|
2,125,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.10
|
20.20
|
20.49
|
19.42
|
1,162,300
|
|
|
2/9/2022
|
+0.70 / +3.59%
|
19.20
|
20.60
|
19.20
|
20.20
|
19.85
|
19.42
|
1,484,700
|
|
|
2/8/2022
|
-0.50 / -2.50%
|
20.00
|
20.05
|
19.50
|
19.50
|
19.79
|
18.75
|
4,040,800
|
|
|
2/7/2022
|
+0.70 / +3.63%
|
20.00
|
20.20
|
19.50
|
20.00
|
19.94
|
19.23
|
586,800
|
|
|
1/28/2022
|
+0.50 / +2.66%
|
18.50
|
19.30
|
18.50
|
19.30
|
18.84
|
18.56
|
809,500
|
|
|
1/27/2022
|
-0.65 / -3.34%
|
19.45
|
19.50
|
18.50
|
18.80
|
18.98
|
18.08
|
706,700
|
|
|
1/26/2022
|
-0.95 / -4.66%
|
21.00
|
21.05
|
19.45
|
19.45
|
20.01
|
18.70
|
965,000
|
|
|
1/25/2022
|
+1.10 / +5.70%
|
18.60
|
20.50
|
18.60
|
20.40
|
19.58
|
19.62
|
2,366,400
|
|
|
1/24/2022
|
-1.45 / -6.99%
|
20.75
|
21.35
|
19.30
|
19.30
|
20.10
|
18.56
|
3,393,500
|
|
|
1/21/2022
|
+1.35 / +6.96%
|
20.75
|
20.75
|
20.75
|
20.75
|
20.75
|
19.95
|
430,100
|
|
|
1/20/2022
|
+1.30 / +6.86%
|
18.60
|
20.25
|
18.60
|
20.25
|
19.89
|
18.65
|
1,082,900
|
|
|
1/19/2022
|
-0.90 / -4.53%
|
18.60
|
19.70
|
18.50
|
18.95
|
18.93
|
17.45
|
6,067,200
|
|
|
1/18/2022
|
-1.45 / -6.81%
|
19.90
|
20.80
|
19.85
|
19.85
|
20.02
|
18.28
|
2,495,000
|
|
|
1/17/2022
|
-1.60 / -6.99%
|
23.85
|
23.85
|
21.30
|
21.30
|
21.88
|
19.62
|
3,093,200
|
|
|
1/14/2022
|
-0.50 / -2.14%
|
21.80
|
23.90
|
21.80
|
22.90
|
22.41
|
21.09
|
3,416,500
|
|
|
1/13/2022
|
-1.75 / -6.96%
|
24.95
|
26.00
|
23.40
|
23.40
|
23.88
|
21.55
|
3,888,000
|
|
|
1/12/2022
|
-1.85 / -6.85%
|
26.50
|
27.00
|
25.15
|
25.15
|
25.54
|
23.17
|
6,953,300
|
|
|
1/11/2022
|
-0.95 / -3.40%
|
26.80
|
28.40
|
26.80
|
27.00
|
27.60
|
24.87
|
4,548,700
|
|
|
1/10/2022
|
-1.05 / -3.62%
|
28.95
|
30.15
|
27.95
|
27.95
|
29.05
|
25.74
|
6,202,300
|
|
|
1/7/2022
|
+1.35 / +4.88%
|
29.30
|
29.50
|
28.00
|
29.00
|
29.06
|
26.71
|
5,335,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|