|
|
Closing price on 3/22/2021
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
268,400 |
| Split-adjusted Price |
10.68 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2021
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.53
|
10.68
|
268,400
|
|
|
3/19/2021
|
-0.30 / -2.56%
|
11.60
|
11.65
|
11.30
|
11.40
|
11.47
|
10.50
|
365,800
|
|
|
3/18/2021
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.50
|
11.70
|
11.69
|
10.78
|
317,500
|
|
|
3/17/2021
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.79
|
10.78
|
367,300
|
|
|
3/16/2021
|
-0.40 / -3.31%
|
12.05
|
12.10
|
11.70
|
11.70
|
11.86
|
10.78
|
1,216,000
|
|
|
3/15/2021
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.05
|
12.10
|
12.14
|
11.15
|
3,493,000
|
|
|
3/12/2021
|
+0.20 / +1.68%
|
12.00
|
12.35
|
11.90
|
12.10
|
12.10
|
11.15
|
664,000
|
|
|
3/11/2021
|
+0.30 / +2.59%
|
11.60
|
11.95
|
11.60
|
11.90
|
11.86
|
10.96
|
3,246,300
|
|
|
3/10/2021
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.58
|
10.68
|
1,655,200
|
|
|
3/9/2021
|
+0.20 / +1.75%
|
11.20
|
11.70
|
11.20
|
11.60
|
11.49
|
10.68
|
344,200
|
|
|
3/8/2021
|
0.00 / 0.00%
|
11.40
|
11.55
|
11.35
|
11.40
|
11.41
|
10.50
|
206,200
|
|
|
3/5/2021
|
+0.20 / +1.79%
|
11.15
|
11.45
|
11.00
|
11.40
|
11.24
|
10.50
|
141,300
|
|
|
3/4/2021
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.16
|
10.32
|
253,100
|
|
|
3/3/2021
|
-0.10 / -0.88%
|
11.20
|
11.45
|
11.20
|
11.30
|
11.40
|
10.41
|
4,465,100
|
|
|
3/2/2021
|
-0.15 / -1.30%
|
11.55
|
11.70
|
11.35
|
11.40
|
11.49
|
10.50
|
159,375
|
|
|
3/1/2021
|
+0.25 / +2.21%
|
11.70
|
11.70
|
11.45
|
11.55
|
11.59
|
10.64
|
637,600
|
|
|
2/26/2021
|
+0.30 / +2.73%
|
10.65
|
11.75
|
10.65
|
11.30
|
11.35
|
10.41
|
2,477,100
|
|
|
2/25/2021
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.10
|
10.13
|
269,700
|
|
|
2/24/2021
|
-0.20 / -1.72%
|
11.85
|
11.85
|
10.80
|
11.40
|
11.48
|
10.50
|
10,288,446
|
|
|
2/23/2021
|
-0.20 / -1.69%
|
11.95
|
11.95
|
11.50
|
11.60
|
11.65
|
10.68
|
307,000
|
|
|
2/22/2021
|
+0.05 / +0.43%
|
11.85
|
12.10
|
11.70
|
11.80
|
11.88
|
10.87
|
4,065,900
|
|
|
2/19/2021
|
+0.05 / +0.43%
|
11.70
|
12.10
|
11.55
|
11.75
|
11.70
|
10.82
|
513,500
|
|
|
2/18/2021
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.87
|
10.78
|
328,900
|
|
|
2/17/2021
|
+0.30 / +2.59%
|
11.60
|
12.10
|
11.35
|
11.90
|
11.82
|
10.96
|
3,719,200
|
|
|
2/9/2021
|
+0.05 / +0.43%
|
11.15
|
11.60
|
11.10
|
11.60
|
11.43
|
10.68
|
138,500
|
|
|
2/8/2021
|
-0.25 / -2.12%
|
11.80
|
11.90
|
11.00
|
11.55
|
11.28
|
10.64
|
365,300
|
|
|
2/5/2021
|
-0.15 / -1.26%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.95
|
10.87
|
2,160,400
|
|
|
2/4/2021
|
+0.75 / +6.70%
|
11.30
|
11.95
|
11.20
|
11.95
|
11.85
|
11.01
|
381,400
|
|
|
2/3/2021
|
+0.70 / +6.67%
|
10.95
|
11.20
|
10.50
|
11.20
|
10.99
|
10.32
|
310,400
|
|
|
2/2/2021
|
-0.70 / -6.25%
|
10.45
|
11.20
|
10.45
|
10.50
|
10.48
|
9.67
|
755,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|