|
|
Closing price on 5/18/2021
|
|
| Open |
10.05 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
2,332,100 |
| Split-adjusted Price |
9.26 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
+0.05 / +0.50%
|
10.05
|
10.20
|
10.00
|
10.05
|
10.00
|
9.26
|
2,332,100
|
|
|
5/17/2021
|
-0.05 / -0.50%
|
10.05
|
10.10
|
9.99
|
10.00
|
9.99
|
9.21
|
8,063,100
|
|
|
5/14/2021
|
-0.05 / -0.50%
|
10.10
|
10.10
|
10.00
|
10.05
|
10.03
|
9.26
|
330,600
|
|
|
5/13/2021
|
-0.05 / -0.49%
|
10.10
|
10.20
|
10.05
|
10.10
|
10.10
|
9.30
|
310,000
|
|
|
5/12/2021
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.00
|
10.15
|
10.10
|
9.35
|
139,500
|
|
|
5/11/2021
|
-0.05 / -0.49%
|
10.20
|
10.40
|
10.00
|
10.15
|
10.17
|
9.35
|
1,954,700
|
|
|
5/10/2021
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.92
|
10.20
|
10.03
|
9.40
|
126,000
|
|
|
5/7/2021
|
-0.10 / -0.98%
|
10.10
|
10.30
|
9.88
|
10.10
|
10.04
|
9.30
|
241,300
|
|
|
5/6/2021
|
-0.40 / -3.77%
|
10.45
|
10.65
|
10.15
|
10.20
|
10.35
|
9.40
|
341,400
|
|
|
5/5/2021
|
+0.20 / +1.92%
|
10.55
|
10.60
|
10.40
|
10.60
|
10.49
|
9.76
|
1,049,587
|
|
|
5/4/2021
|
-0.10 / -0.95%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.22
|
9.58
|
3,103,700
|
|
|
4/29/2021
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.60
|
9.67
|
2,571,000
|
|
|
4/28/2021
|
+0.20 / +1.92%
|
10.40
|
10.75
|
10.40
|
10.60
|
10.54
|
9.76
|
147,600
|
|
|
4/27/2021
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.20
|
10.40
|
10.32
|
9.58
|
7,068,609
|
|
|
4/26/2021
|
-0.30 / -2.80%
|
10.70
|
10.80
|
10.35
|
10.40
|
10.50
|
9.58
|
1,562,500
|
|
|
4/23/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.30
|
10.70
|
10.54
|
9.86
|
204,600
|
|
|
4/22/2021
|
-0.45 / -4.04%
|
11.15
|
11.15
|
10.60
|
10.70
|
10.90
|
9.86
|
357,100
|
|
|
4/20/2021
|
-0.05 / -0.45%
|
11.10
|
11.35
|
11.05
|
11.15
|
11.18
|
10.27
|
150,000
|
|
|
4/19/2021
|
+0.05 / +0.45%
|
10.90
|
11.20
|
10.90
|
11.20
|
10.99
|
10.32
|
289,200
|
|
|
4/16/2021
|
-0.45 / -3.88%
|
11.50
|
11.70
|
10.80
|
11.15
|
11.22
|
10.27
|
513,900
|
|
|
4/15/2021
|
-0.35 / -2.93%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.77
|
10.68
|
317,900
|
|
|
4/14/2021
|
+0.10 / +0.84%
|
11.55
|
12.00
|
11.50
|
11.95
|
11.77
|
11.01
|
308,400
|
|
|
4/13/2021
|
-0.30 / -2.47%
|
12.15
|
12.15
|
11.70
|
11.85
|
12.00
|
10.92
|
672,000
|
|
|
4/12/2021
|
+0.25 / +2.10%
|
11.90
|
12.25
|
11.90
|
12.15
|
12.10
|
11.19
|
2,144,400
|
|
|
4/9/2021
|
-0.15 / -1.24%
|
12.10
|
12.15
|
11.85
|
11.90
|
12.09
|
10.96
|
570,600
|
|
|
4/8/2021
|
+0.40 / +3.43%
|
12.10
|
12.20
|
12.00
|
12.05
|
12.10
|
11.10
|
999,300
|
|
|
4/7/2021
|
+0.75 / +6.88%
|
11.00
|
11.65
|
11.00
|
11.65
|
11.65
|
10.73
|
636,300
|
|
|
4/6/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.92
|
10.04
|
1,172,600
|
|
|
4/5/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.05
|
10.13
|
240,600
|
|
|
4/2/2021
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.00
|
10.13
|
259,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|