|
|
Closing price on 7/12/2021
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.84 |
| Volume |
463,300 |
| Split-adjusted Price |
8.29 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-0.50 / -5.26%
|
9.00
|
9.20
|
8.84
|
9.00
|
8.89
|
8.29
|
463,300
|
|
|
7/9/2021
|
-0.30 / -3.06%
|
9.80
|
9.89
|
9.50
|
9.50
|
9.57
|
8.75
|
132,900
|
|
|
7/8/2021
|
-0.05 / -0.51%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.74
|
9.03
|
65,200
|
|
|
7/7/2021
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.45
|
9.85
|
9.59
|
9.07
|
479,600
|
|
|
7/6/2021
|
-0.10 / -1.00%
|
10.00
|
10.05
|
9.95
|
9.95
|
10.00
|
9.16
|
619,300
|
|
|
7/5/2021
|
-0.10 / -0.99%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.03
|
9.26
|
2,385,800
|
|
|
7/2/2021
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.10
|
10.15
|
10.17
|
9.35
|
619,800
|
|
|
7/1/2021
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.24
|
9.40
|
599,100
|
|
|
6/30/2021
|
+0.15 / +1.45%
|
10.25
|
10.50
|
10.25
|
10.50
|
10.34
|
9.67
|
3,617,772
|
|
|
6/29/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.35
|
10.35
|
10.50
|
9.53
|
359,300
|
|
|
6/28/2021
|
0.00 / 0.00%
|
10.20
|
10.45
|
10.20
|
10.35
|
10.37
|
9.53
|
9,277,364
|
|
|
6/25/2021
|
-0.05 / -0.48%
|
10.40
|
10.50
|
10.20
|
10.35
|
10.30
|
9.53
|
9,546,577
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|