|
|
Closing price on 9/19/2022
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
10.55 |
| Volume |
1,537,100 |
| Split-adjusted Price |
10.14 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-0.75 / -6.64%
|
11.30
|
11.40
|
10.55
|
10.55
|
10.90
|
10.14
|
1,537,100
|
|
|
9/16/2022
|
-0.40 / -3.42%
|
11.55
|
11.70
|
11.30
|
11.30
|
11.48
|
10.87
|
5,679,693
|
|
|
9/15/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.72
|
11.25
|
462,800
|
|
|
9/14/2022
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.60
|
11.25
|
1,023,100
|
|
|
9/13/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
11.25
|
1,307,876
|
|
|
9/12/2022
|
-0.15 / -1.26%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.95
|
11.35
|
606,900
|
|
|
9/9/2022
|
+0.35 / +3.02%
|
11.65
|
11.95
|
11.35
|
11.95
|
11.60
|
11.49
|
5,581,700
|
|
|
9/8/2022
|
-0.40 / -3.33%
|
12.20
|
12.25
|
11.55
|
11.60
|
11.79
|
11.15
|
1,758,700
|
|
|
9/7/2022
|
-0.90 / -6.98%
|
12.80
|
12.85
|
12.00
|
12.00
|
12.43
|
11.54
|
12,010,361
|
|
|
9/6/2022
|
+0.15 / +1.18%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.87
|
12.40
|
962,100
|
|
|
9/5/2022
|
-0.15 / -1.16%
|
12.90
|
13.00
|
12.70
|
12.75
|
12.80
|
12.26
|
7,071,000
|
|
|
8/31/2022
|
+0.15 / +1.18%
|
12.75
|
12.95
|
12.60
|
12.90
|
12.77
|
12.40
|
919,300
|
|
|
8/30/2022
|
-0.25 / -1.92%
|
13.00
|
13.20
|
12.75
|
12.75
|
12.93
|
12.26
|
2,055,300
|
|
|
8/29/2022
|
-0.45 / -3.35%
|
13.00
|
13.20
|
12.60
|
13.00
|
12.83
|
12.50
|
3,981,000
|
|
|
8/26/2022
|
-0.15 / -1.10%
|
13.65
|
13.95
|
13.40
|
13.45
|
13.61
|
12.93
|
1,749,000
|
|
|
8/25/2022
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.74
|
13.08
|
1,547,500
|
|
|
8/24/2022
|
+0.20 / +1.47%
|
13.60
|
14.20
|
13.60
|
13.80
|
13.95
|
13.27
|
6,988,100
|
|
|
8/23/2022
|
+0.60 / +4.62%
|
12.70
|
13.60
|
12.70
|
13.60
|
13.20
|
13.08
|
2,471,223
|
|
|
8/22/2022
|
-0.50 / -3.70%
|
13.50
|
13.50
|
12.85
|
13.00
|
13.13
|
12.50
|
3,324,800
|
|
|
8/19/2022
|
-0.10 / -0.74%
|
13.70
|
13.90
|
13.30
|
13.50
|
13.63
|
12.98
|
2,184,300
|
|
|
8/18/2022
|
-0.40 / -2.86%
|
13.90
|
14.10
|
13.55
|
13.60
|
13.78
|
13.08
|
1,750,500
|
|
|
8/17/2022
|
+0.15 / +1.08%
|
14.00
|
14.80
|
13.75
|
14.00
|
14.37
|
13.46
|
6,182,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|