|
|
Closing price on 6/24/2021
|
|
| Open |
10.45 |
| High |
10.75 |
| Low |
10.40 |
| Volume |
10,225,804 |
| Split-adjusted Price |
9.58 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2021
|
0.00 / 0.00%
|
10.45
|
10.75
|
10.40
|
10.40
|
10.51
|
9.58
|
10,225,804
|
|
|
6/23/2021
|
-0.45 / -4.15%
|
10.70
|
10.95
|
10.40
|
10.40
|
10.74
|
9.58
|
15,817,417
|
|
|
6/22/2021
|
+0.35 / +3.33%
|
10.60
|
10.95
|
10.50
|
10.85
|
10.79
|
9.99
|
1,435,300
|
|
|
6/21/2021
|
+0.10 / +0.96%
|
10.40
|
10.55
|
10.40
|
10.50
|
10.46
|
9.67
|
254,000
|
|
|
6/18/2021
|
+0.15 / +1.46%
|
10.25
|
10.50
|
10.20
|
10.40
|
10.34
|
9.58
|
643,500
|
|
|
6/17/2021
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.25
|
9.44
|
5,410,379
|
|
|
6/16/2021
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.10
|
10.25
|
10.19
|
9.44
|
161,500
|
|
|
6/15/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.05
|
10.15
|
10.13
|
9.35
|
544,400
|
|
|
6/14/2021
|
-0.05 / -0.49%
|
10.10
|
10.20
|
9.98
|
10.15
|
10.07
|
9.35
|
417,000
|
|
|
6/11/2021
|
+0.10 / +0.99%
|
10.05
|
10.45
|
10.00
|
10.20
|
10.12
|
9.40
|
4,159,000
|
|
|
6/10/2021
|
-0.25 / -2.42%
|
10.15
|
10.35
|
10.10
|
10.10
|
10.18
|
9.30
|
326,800
|
|
|
6/9/2021
|
+0.05 / +0.49%
|
10.15
|
10.40
|
10.00
|
10.35
|
10.15
|
9.53
|
3,172,800
|
|
|
6/8/2021
|
-0.40 / -3.74%
|
10.20
|
10.80
|
10.20
|
10.30
|
10.40
|
9.49
|
674,600
|
|
|
6/7/2021
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.40
|
10.70
|
10.74
|
9.86
|
631,000
|
|
|
6/4/2021
|
+0.25 / +2.30%
|
11.50
|
11.50
|
10.95
|
11.10
|
11.24
|
10.22
|
634,100
|
|
|
6/3/2021
|
+0.70 / +6.90%
|
10.80
|
10.85
|
10.60
|
10.85
|
10.60
|
9.99
|
1,032,600
|
|
|
6/2/2021
|
+0.16 / +1.60%
|
10.00
|
10.15
|
9.90
|
10.15
|
9.99
|
9.35
|
4,849,400
|
|
|
6/1/2021
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.80
|
9.99
|
9.95
|
9.20
|
193,300
|
|
|
5/31/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.88
|
10.00
|
9.96
|
9.21
|
368,200
|
|
|
5/28/2021
|
0.00 / 0.00%
|
10.00
|
10.05
|
10.00
|
10.00
|
10.00
|
9.21
|
3,043,711
|
|
|
5/27/2021
|
-0.05 / -0.50%
|
10.05
|
10.10
|
10.00
|
10.00
|
10.01
|
9.21
|
418,900
|
|
|
5/26/2021
|
+0.05 / +0.50%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.03
|
9.26
|
763,200
|
|
|
5/25/2021
|
0.00 / 0.00%
|
10.00
|
10.15
|
10.00
|
10.00
|
10.05
|
9.21
|
1,402,400
|
|
|
5/24/2021
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.04
|
9.21
|
942,700
|
|
|
5/21/2021
|
+0.11 / +1.10%
|
10.00
|
10.15
|
10.00
|
10.10
|
10.05
|
9.30
|
590,500
|
|
|
5/20/2021
|
-0.01 / -0.10%
|
9.70
|
10.05
|
9.70
|
9.99
|
9.97
|
9.20
|
1,190,800
|
|
|
5/19/2021
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.99
|
10.00
|
10.00
|
9.21
|
4,838,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|