|
|
Closing price on 8/18/2020
|
|
| Open |
10.50 |
| High |
10.55 |
| Low |
10.30 |
| Volume |
9,919,935 |
| Split-adjusted Price |
9.36 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
-0.10 / -0.94%
|
10.50
|
10.55
|
10.30
|
10.50
|
10.46
|
9.36
|
9,919,935
|
|
|
8/17/2020
|
-0.05 / -0.47%
|
10.60
|
10.85
|
10.55
|
10.60
|
10.64
|
9.45
|
1,174,870
|
|
|
8/14/2020
|
-0.20 / -1.84%
|
10.85
|
11.00
|
10.65
|
10.65
|
10.76
|
9.50
|
1,756,850
|
|
|
8/13/2020
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.80
|
10.85
|
10.90
|
9.68
|
1,976,150
|
|
|
8/12/2020
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.01
|
9.81
|
5,594,040
|
|
|
8/11/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.95
|
11.10
|
11.01
|
9.90
|
1,851,670
|
|
|
8/10/2020
|
+0.10 / +0.91%
|
10.95
|
11.10
|
10.95
|
11.10
|
11.01
|
9.90
|
545,350
|
|
|
8/7/2020
|
-0.30 / -2.65%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.07
|
9.81
|
141,610
|
|
|
8/6/2020
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.15
|
10.08
|
112,930
|
|
|
8/5/2020
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.00
|
11.40
|
11.24
|
10.17
|
189,430
|
|
|
8/4/2020
|
+0.10 / +0.88%
|
11.30
|
11.40
|
10.95
|
11.40
|
11.14
|
10.17
|
154,450
|
|
|
8/3/2020
|
+0.10 / +0.89%
|
11.10
|
11.30
|
10.90
|
11.30
|
11.18
|
10.08
|
5,022,730
|
|
|
7/31/2020
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.95
|
11.20
|
11.09
|
9.99
|
123,680
|
|
|
7/30/2020
|
+0.60 / +5.66%
|
10.40
|
11.30
|
10.25
|
11.20
|
10.79
|
9.99
|
367,610
|
|
|
7/29/2020
|
+0.20 / +1.92%
|
10.40
|
10.60
|
9.90
|
10.60
|
10.01
|
9.45
|
244,670
|
|
|
7/28/2020
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.36
|
9.28
|
496,470
|
|
|
7/27/2020
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.26
|
9.28
|
136,400
|
|
|
7/24/2020
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.35
|
10.60
|
10.63
|
9.45
|
261,130
|
|
|
7/23/2020
|
+0.20 / +1.92%
|
10.15
|
10.60
|
10.10
|
10.60
|
10.43
|
9.45
|
96,570
|
|
|
7/22/2020
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.19
|
9.28
|
81,060
|
|
|
7/21/2020
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.85
|
10.20
|
10.01
|
9.10
|
1,260,640
|
|
|
7/20/2020
|
-0.10 / -0.98%
|
10.10
|
10.20
|
9.95
|
10.10
|
10.06
|
9.01
|
1,064,650
|
|
|
7/17/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.05
|
10.20
|
10.17
|
9.10
|
101,900
|
|
|
7/16/2020
|
-0.10 / -0.97%
|
10.25
|
10.40
|
10.10
|
10.20
|
10.21
|
9.10
|
65,510
|
|
|
7/15/2020
|
-0.10 / -0.96%
|
10.40
|
10.45
|
10.00
|
10.30
|
10.32
|
9.19
|
120,210
|
|
|
7/14/2020
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.05
|
10.40
|
10.28
|
9.28
|
102,660
|
|
|
7/13/2020
|
+0.30 / +2.97%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.13
|
9.28
|
2,137,860
|
|
|
7/10/2020
|
+0.05 / +0.50%
|
10.00
|
10.10
|
9.95
|
10.10
|
10.05
|
9.01
|
809,270
|
|
|
7/9/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.05
|
10.04
|
8.96
|
869,820
|
|
|
7/8/2020
|
-0.05 / -0.50%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.00
|
8.96
|
130,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|