|
|
Closing price on 9/21/2020
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
1,395,230 |
| Split-adjusted Price |
9.81 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.93
|
9.81
|
1,395,230
|
|
|
9/18/2020
|
+0.10 / +0.92%
|
10.80
|
11.05
|
10.80
|
11.00
|
11.02
|
9.81
|
866,835
|
|
|
9/17/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
9.72
|
19,580
|
|
|
9/16/2020
|
-0.10 / -0.91%
|
10.90
|
10.95
|
10.90
|
10.90
|
10.90
|
9.72
|
21,120
|
|
|
9/15/2020
|
-0.05 / -0.45%
|
11.05
|
11.05
|
10.95
|
11.00
|
10.99
|
9.81
|
94,610
|
|
|
9/14/2020
|
-0.05 / -0.45%
|
11.15
|
11.15
|
11.00
|
11.05
|
11.06
|
9.85
|
2,890,870
|
|
|
9/11/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.95
|
11.10
|
11.02
|
9.90
|
545,870
|
|
|
9/10/2020
|
-0.05 / -0.45%
|
11.10
|
11.10
|
10.95
|
11.00
|
10.99
|
9.81
|
46,600
|
|
|
9/9/2020
|
-0.05 / -0.45%
|
11.10
|
11.10
|
10.95
|
11.05
|
11.09
|
9.85
|
706,010
|
|
|
9/8/2020
|
+0.15 / +1.37%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.97
|
9.90
|
3,175,670
|
|
|
9/7/2020
|
-0.15 / -1.35%
|
11.10
|
11.10
|
10.95
|
10.95
|
11.04
|
9.77
|
444,290
|
|
|
9/4/2020
|
-0.10 / -0.89%
|
11.00
|
11.15
|
11.00
|
11.10
|
11.02
|
9.90
|
36,390
|
|
|
9/3/2020
|
+0.45 / +4.19%
|
10.75
|
11.20
|
10.75
|
11.20
|
11.03
|
9.99
|
210,090
|
|
|
9/1/2020
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.60
|
10.75
|
10.69
|
9.59
|
2,647,810
|
|
|
8/31/2020
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.67
|
9.54
|
37,940
|
|
|
8/28/2020
|
+0.20 / +1.90%
|
10.55
|
10.75
|
10.55
|
10.75
|
10.66
|
9.59
|
57,670
|
|
|
8/27/2020
|
-0.25 / -2.31%
|
10.80
|
10.80
|
10.40
|
10.55
|
10.55
|
9.41
|
741,710
|
|
|
8/26/2020
|
+0.15 / +1.41%
|
10.65
|
10.85
|
10.55
|
10.80
|
10.64
|
9.63
|
2,814,079
|
|
|
8/25/2020
|
-0.20 / -1.84%
|
10.80
|
10.90
|
10.55
|
10.65
|
10.68
|
9.50
|
2,065,723
|
|
|
8/24/2020
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.85
|
10.94
|
9.68
|
2,218,730
|
|
|
8/21/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.85
|
10.81
|
9.68
|
37,010
|
|
|
8/20/2020
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.65
|
10.85
|
10.72
|
9.68
|
87,980
|
|
|
8/19/2020
|
+0.35 / +3.33%
|
10.40
|
11.20
|
10.40
|
10.85
|
10.78
|
9.68
|
1,249,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|