|
|
Closing price on 3/4/2021
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
253,100 |
| Split-adjusted Price |
10.32 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/1/2021
|
-0.80 / -6.67%
|
11.65
|
11.65
|
11.20
|
11.20
|
11.20
|
10.32
|
666,300
|
|
|
1/29/2021
|
-0.60 / -4.76%
|
11.75
|
12.45
|
11.75
|
12.00
|
11.78
|
11.05
|
1,110,100
|
|
|
1/28/2021
|
-0.90 / -6.67%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.61
|
11.61
|
636,600
|
|
|
1/27/2021
|
-0.80 / -5.59%
|
14.00
|
14.00
|
13.30
|
13.50
|
13.44
|
12.43
|
5,501,900
|
|
|
1/26/2021
|
+0.10 / +0.70%
|
14.80
|
14.80
|
13.65
|
14.30
|
14.15
|
13.17
|
989,510
|
|
|
1/25/2021
|
+0.90 / +6.77%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.00
|
13.08
|
1,373,500
|
|
|
1/22/2021
|
+0.85 / +6.83%
|
12.45
|
13.30
|
12.30
|
13.30
|
13.04
|
12.25
|
1,809,200
|
|
|
1/21/2021
|
-0.05 / -0.40%
|
12.60
|
12.70
|
12.20
|
12.45
|
12.34
|
11.47
|
863,500
|
|
|
1/20/2021
|
+0.30 / +2.46%
|
12.20
|
12.50
|
11.60
|
12.50
|
12.05
|
11.51
|
3,797,200
|
|
|
1/19/2021
|
-0.35 / -2.79%
|
13.00
|
13.00
|
11.70
|
12.20
|
12.39
|
11.24
|
833,700
|
|
|
1/18/2021
|
+0.80 / +6.81%
|
12.30
|
12.55
|
12.30
|
12.55
|
12.53
|
11.56
|
847,800
|
|
|
1/15/2021
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.70
|
11.75
|
11.75
|
10.82
|
346,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|