|
|
Closing price on 4/22/2022
|
|
| Open |
11.95 |
| High |
12.80 |
| Low |
11.50 |
| Volume |
1,376,100 |
| Split-adjusted Price |
11.54 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
-0.30 / -2.44%
|
11.95
|
12.80
|
11.50
|
12.00
|
12.29
|
11.54
|
1,376,100
|
|
|
4/21/2022
|
-0.90 / -6.82%
|
12.40
|
12.90
|
12.30
|
12.30
|
12.40
|
11.83
|
2,107,300
|
|
|
4/20/2022
|
-0.95 / -6.71%
|
13.30
|
14.20
|
13.20
|
13.20
|
13.52
|
12.69
|
6,930,813
|
|
|
4/19/2022
|
-1.05 / -6.91%
|
15.70
|
15.70
|
14.15
|
14.15
|
14.79
|
13.61
|
1,091,100
|
|
|
4/18/2022
|
-1.10 / -6.75%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.36
|
14.62
|
5,820,985
|
|
|
4/15/2022
|
-0.80 / -4.68%
|
16.85
|
17.10
|
16.20
|
16.30
|
16.62
|
15.67
|
765,000
|
|
|
4/14/2022
|
-0.40 / -2.29%
|
17.60
|
17.90
|
17.10
|
17.10
|
17.44
|
16.44
|
623,800
|
|
|
4/13/2022
|
+0.50 / +2.94%
|
17.10
|
17.50
|
15.85
|
17.50
|
16.57
|
16.83
|
3,083,800
|
|
|
4/12/2022
|
-1.10 / -6.08%
|
18.20
|
18.45
|
17.00
|
17.00
|
17.70
|
16.35
|
1,322,500
|
|
|
4/8/2022
|
-0.45 / -2.43%
|
18.75
|
18.75
|
18.10
|
18.10
|
18.28
|
17.40
|
1,123,100
|
|
|
4/7/2022
|
-0.20 / -1.07%
|
18.75
|
18.90
|
18.45
|
18.55
|
18.63
|
17.84
|
938,900
|
|
|
4/6/2022
|
-0.60 / -3.10%
|
19.00
|
19.20
|
18.65
|
18.75
|
18.92
|
18.03
|
1,621,500
|
|
|
4/5/2022
|
-0.10 / -0.51%
|
19.40
|
19.45
|
19.20
|
19.35
|
19.30
|
18.61
|
750,400
|
|
|
4/4/2022
|
-0.05 / -0.26%
|
19.60
|
19.80
|
19.40
|
19.45
|
19.53
|
18.70
|
5,116,600
|
|
|
4/1/2022
|
+0.50 / +2.63%
|
18.80
|
19.55
|
18.50
|
19.50
|
18.92
|
18.75
|
2,892,346
|
|
|
3/31/2022
|
-0.40 / -2.06%
|
19.50
|
19.80
|
19.00
|
19.00
|
19.30
|
18.27
|
3,563,800
|
|
|
3/30/2022
|
-1.00 / -4.90%
|
20.05
|
20.40
|
19.35
|
19.40
|
19.75
|
18.65
|
2,609,000
|
|
|
3/29/2022
|
+0.60 / +3.03%
|
20.00
|
20.45
|
19.90
|
20.40
|
20.29
|
19.62
|
1,595,200
|
|
|
3/28/2022
|
-0.90 / -4.35%
|
20.00
|
20.60
|
19.45
|
19.80
|
20.05
|
19.04
|
5,295,400
|
|
|
3/25/2022
|
+0.25 / +1.22%
|
20.45
|
20.85
|
20.45
|
20.70
|
20.70
|
19.90
|
1,627,600
|
|
|
3/24/2022
|
-0.15 / -0.73%
|
20.60
|
20.80
|
20.30
|
20.45
|
20.53
|
19.66
|
1,579,900
|
|
|
3/23/2022
|
+0.25 / +1.23%
|
20.25
|
21.00
|
20.00
|
20.60
|
20.63
|
19.81
|
5,014,000
|
|
|
3/22/2022
|
-0.15 / -0.73%
|
20.60
|
21.00
|
20.30
|
20.35
|
20.71
|
19.57
|
2,659,600
|
|
|
3/21/2022
|
+0.20 / +0.99%
|
21.00
|
21.00
|
20.15
|
20.50
|
20.39
|
19.71
|
2,507,300
|
|
|
3/18/2022
|
+0.90 / +4.64%
|
19.80
|
20.50
|
19.55
|
20.30
|
20.26
|
19.52
|
3,173,300
|
|
|
3/17/2022
|
+0.50 / +2.65%
|
19.00
|
19.80
|
18.90
|
19.40
|
19.42
|
18.65
|
1,740,200
|
|
|
3/16/2022
|
+0.05 / +0.27%
|
19.10
|
19.20
|
18.75
|
18.90
|
18.95
|
18.17
|
697,500
|
|
|
3/15/2022
|
+0.60 / +3.29%
|
18.30
|
19.00
|
18.25
|
18.85
|
18.57
|
18.13
|
1,124,400
|
|
|
3/14/2022
|
-0.40 / -2.14%
|
18.60
|
18.65
|
17.85
|
18.25
|
18.23
|
17.55
|
7,879,400
|
|
|
3/11/2022
|
-0.50 / -2.61%
|
18.85
|
19.15
|
18.60
|
18.65
|
18.88
|
17.93
|
3,059,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|