|
|
Closing price on 5/27/2020
|
|
| Open |
9.05 |
| High |
9.19 |
| Low |
9.00 |
| Volume |
900,170 |
| Split-adjusted Price |
8.11 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.01 / -0.11%
|
9.05
|
9.19
|
9.00
|
9.09
|
9.08
|
8.11
|
900,170
|
|
|
5/26/2020
|
0.00 / 0.00%
|
9.07
|
9.10
|
9.00
|
9.10
|
9.09
|
8.12
|
1,581,330
|
|
|
5/25/2020
|
-0.15 / -1.62%
|
9.20
|
9.20
|
9.08
|
9.10
|
9.18
|
8.12
|
239,120
|
|
|
5/22/2020
|
0.00 / 0.00%
|
9.22
|
9.25
|
9.14
|
9.25
|
9.22
|
8.25
|
1,173,530
|
|
|
5/21/2020
|
-0.05 / -0.54%
|
9.30
|
9.30
|
9.16
|
9.25
|
9.21
|
8.25
|
73,850
|
|
|
5/20/2020
|
+0.10 / +1.09%
|
9.41
|
9.41
|
9.17
|
9.30
|
9.29
|
8.29
|
56,620
|
|
|
5/19/2020
|
-0.05 / -0.54%
|
9.20
|
9.35
|
9.17
|
9.20
|
9.25
|
8.20
|
2,151,250
|
|
|
5/18/2020
|
-0.05 / -0.54%
|
9.18
|
9.27
|
9.18
|
9.25
|
9.21
|
8.25
|
2,244,570
|
|
|
5/15/2020
|
0.00 / 0.00%
|
9.30
|
9.34
|
9.20
|
9.30
|
9.30
|
8.29
|
188,970
|
|
|
5/14/2020
|
+0.18 / +1.97%
|
9.18
|
9.30
|
9.15
|
9.30
|
9.22
|
8.29
|
180,170
|
|
|
5/13/2020
|
-0.22 / -2.36%
|
9.38
|
9.39
|
9.11
|
9.12
|
9.23
|
8.13
|
215,750
|
|
|
5/12/2020
|
+0.04 / +0.43%
|
9.30
|
9.34
|
9.28
|
9.34
|
9.31
|
8.33
|
73,580
|
|
|
5/11/2020
|
0.00 / 0.00%
|
9.30
|
9.38
|
9.20
|
9.30
|
9.25
|
8.29
|
5,253,590
|
|
|
5/8/2020
|
+0.05 / +0.54%
|
9.30
|
9.33
|
9.25
|
9.30
|
9.29
|
8.29
|
90,480
|
|
|
5/7/2020
|
+0.01 / +0.11%
|
9.24
|
9.35
|
9.23
|
9.25
|
9.30
|
8.25
|
3,749,014
|
|
|
5/6/2020
|
+0.14 / +1.54%
|
9.10
|
9.30
|
9.10
|
9.24
|
9.20
|
8.24
|
141,950
|
|
|
5/5/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.12
|
76,750
|
|
|
5/4/2020
|
-0.10 / -1.09%
|
9.15
|
9.15
|
9.00
|
9.10
|
9.10
|
8.12
|
70,800
|
|
|
4/29/2020
|
+0.05 / +0.55%
|
9.15
|
9.20
|
8.90
|
9.20
|
9.08
|
8.20
|
106,360
|
|
|
4/28/2020
|
-0.05 / -0.54%
|
9.20
|
9.20
|
9.01
|
9.15
|
9.12
|
8.16
|
2,031,050
|
|
|
4/27/2020
|
+0.10 / +1.10%
|
9.05
|
9.20
|
9.05
|
9.20
|
9.14
|
8.20
|
47,460
|
|
|
4/24/2020
|
-0.15 / -1.62%
|
9.21
|
9.25
|
9.02
|
9.10
|
9.13
|
8.12
|
1,203,160
|
|
|
4/23/2020
|
+0.05 / +0.54%
|
9.34
|
9.34
|
9.15
|
9.25
|
9.19
|
8.25
|
86,930
|
|
|
4/22/2020
|
-0.14 / -1.50%
|
9.20
|
9.34
|
9.20
|
9.20
|
9.24
|
8.20
|
76,490
|
|
|
4/21/2020
|
-0.01 / -0.11%
|
9.44
|
9.44
|
9.25
|
9.34
|
9.33
|
8.33
|
1,367,940
|
|
|
4/20/2020
|
+0.06 / +0.65%
|
9.29
|
9.39
|
9.25
|
9.35
|
9.30
|
8.34
|
3,771,170
|
|
|
4/17/2020
|
+0.05 / +0.54%
|
9.24
|
9.30
|
9.22
|
9.29
|
9.26
|
8.29
|
84,440
|
|
|
4/16/2020
|
+0.02 / +0.22%
|
9.22
|
9.24
|
9.10
|
9.24
|
9.21
|
8.24
|
61,030
|
|
|
4/15/2020
|
0.00 / 0.00%
|
9.22
|
9.22
|
9.20
|
9.22
|
9.21
|
8.22
|
70,780
|
|
|
4/14/2020
|
-0.03 / -0.32%
|
9.20
|
9.25
|
9.10
|
9.22
|
9.18
|
8.22
|
2,377,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|