|
|
Closing price on 8/16/2022
|
|
| Open |
13.45 |
| High |
14.20 |
| Low |
13.45 |
| Volume |
7,967,427 |
| Split-adjusted Price |
13.32 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
+0.30 / +2.21%
|
13.45
|
14.20
|
13.45
|
13.85
|
13.89
|
13.32
|
7,967,427
|
|
|
8/15/2022
|
+0.20 / +1.50%
|
13.50
|
13.60
|
13.25
|
13.55
|
13.41
|
13.03
|
9,594,100
|
|
|
8/12/2022
|
+0.25 / +1.91%
|
13.15
|
13.60
|
13.05
|
13.35
|
13.30
|
12.84
|
2,340,700
|
|
|
8/11/2022
|
-0.80 / -5.76%
|
14.00
|
14.25
|
13.10
|
13.10
|
13.62
|
12.60
|
3,658,200
|
|
|
8/10/2022
|
-0.05 / -0.36%
|
14.10
|
14.10
|
13.85
|
13.90
|
13.96
|
13.37
|
5,868,300
|
|
|
8/9/2022
|
+0.90 / +6.90%
|
13.25
|
13.95
|
13.00
|
13.95
|
13.67
|
13.41
|
14,090,585
|
|
|
8/8/2022
|
-0.20 / -1.51%
|
13.40
|
13.40
|
12.95
|
13.05
|
13.14
|
12.55
|
1,987,200
|
|
|
8/5/2022
|
+0.35 / +2.71%
|
12.65
|
13.55
|
12.65
|
13.25
|
13.01
|
12.74
|
3,583,100
|
|
|
8/4/2022
|
-0.10 / -0.77%
|
13.15
|
13.25
|
12.75
|
12.90
|
12.99
|
12.40
|
3,147,500
|
|
|
8/3/2022
|
+0.10 / +0.78%
|
12.95
|
13.35
|
12.80
|
13.00
|
13.04
|
12.50
|
5,682,700
|
|
|
8/2/2022
|
+0.80 / +6.61%
|
12.35
|
12.90
|
12.25
|
12.90
|
12.82
|
12.40
|
7,040,800
|
|
|
8/1/2022
|
+0.35 / +2.98%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.98
|
11.63
|
1,153,300
|
|
|
7/29/2022
|
-0.20 / -1.67%
|
11.95
|
12.10
|
11.75
|
11.75
|
11.90
|
11.30
|
969,600
|
|
|
7/28/2022
|
0.00 / 0.00%
|
12.25
|
12.35
|
11.95
|
11.95
|
12.14
|
11.49
|
2,373,300
|
|
|
7/27/2022
|
+0.45 / +3.91%
|
11.50
|
11.95
|
11.30
|
11.95
|
11.72
|
11.49
|
1,571,235
|
|
|
7/26/2022
|
-0.05 / -0.43%
|
11.60
|
11.75
|
11.50
|
11.50
|
11.63
|
11.06
|
601,400
|
|
|
7/25/2022
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.30
|
11.55
|
11.51
|
11.11
|
1,719,900
|
|
|
7/22/2022
|
-0.20 / -1.68%
|
11.85
|
12.05
|
11.70
|
11.70
|
11.84
|
11.25
|
1,000,400
|
|
|
7/21/2022
|
-0.25 / -2.06%
|
12.05
|
12.20
|
11.90
|
11.90
|
12.00
|
11.44
|
5,531,300
|
|
|
7/20/2022
|
+0.45 / +3.85%
|
11.90
|
12.35
|
11.75
|
12.15
|
12.13
|
11.68
|
2,953,200
|
|
|
7/19/2022
|
+0.10 / +0.86%
|
11.50
|
11.75
|
11.30
|
11.70
|
11.51
|
11.25
|
951,500
|
|
|
7/18/2022
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.55
|
11.60
|
11.82
|
11.15
|
1,100,800
|
|
|
7/15/2022
|
+0.75 / +6.79%
|
11.20
|
11.80
|
11.00
|
11.80
|
11.71
|
11.35
|
6,199,262
|
|
|
7/14/2022
|
+0.05 / +0.45%
|
10.85
|
11.10
|
10.80
|
11.05
|
10.98
|
10.63
|
5,403,500
|
|
|
7/13/2022
|
-0.25 / -2.22%
|
11.35
|
11.35
|
10.95
|
11.00
|
11.11
|
10.58
|
4,289,100
|
|
|
7/12/2022
|
+0.70 / +6.64%
|
10.55
|
11.25
|
10.55
|
11.25
|
11.01
|
10.82
|
3,240,345
|
|
|
7/11/2022
|
-0.25 / -2.31%
|
10.75
|
10.90
|
10.50
|
10.55
|
10.65
|
10.14
|
8,566,721
|
|
|
7/8/2022
|
+0.30 / +2.86%
|
10.50
|
11.05
|
10.50
|
10.80
|
10.81
|
10.38
|
1,280,300
|
|
|
7/7/2022
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.35
|
10.50
|
10.46
|
10.10
|
725,100
|
|
|
7/6/2022
|
-0.10 / -0.94%
|
10.50
|
10.90
|
10.30
|
10.50
|
10.54
|
10.10
|
1,105,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|