|
|
Closing price on 9/30/2021
|
|
| Open |
11.75 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
1,673,800 |
| Split-adjusted Price |
10.41 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
-0.45 / -3.83%
|
11.75
|
12.00
|
11.30
|
11.30
|
11.62
|
10.41
|
1,673,800
|
|
|
9/29/2021
|
+0.75 / +6.82%
|
11.70
|
11.75
|
11.00
|
11.75
|
11.56
|
10.82
|
2,874,800
|
|
|
9/28/2021
|
-0.80 / -6.78%
|
11.00
|
11.70
|
11.00
|
11.00
|
11.03
|
10.13
|
2,110,000
|
|
|
9/27/2021
|
-0.85 / -6.72%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.82
|
10.87
|
430,700
|
|
|
9/24/2021
|
-0.95 / -6.99%
|
12.80
|
13.40
|
12.65
|
12.65
|
12.77
|
11.65
|
930,800
|
|
|
9/23/2021
|
+0.20 / +1.49%
|
14.30
|
14.30
|
13.60
|
13.60
|
14.05
|
12.53
|
2,082,700
|
|
|
9/22/2021
|
+0.85 / +6.77%
|
13.40
|
13.40
|
12.80
|
13.40
|
13.37
|
12.34
|
2,134,400
|
|
|
9/21/2021
|
+0.80 / +6.81%
|
12.55
|
12.55
|
11.90
|
12.55
|
12.35
|
11.56
|
2,137,400
|
|
|
9/20/2021
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.75
|
11.75
|
11.75
|
10.82
|
6,590,900
|
|
|
9/17/2021
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.95
|
10.13
|
934,200
|
|
|
9/16/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.24
|
9.49
|
151,800
|
|
|
9/15/2021
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.25
|
10.30
|
10.37
|
9.49
|
1,225,000
|
|
|
9/14/2021
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.20
|
10.35
|
10.33
|
9.53
|
4,274,400
|
|
|
9/13/2021
|
+0.42 / +4.21%
|
10.00
|
10.50
|
9.90
|
10.40
|
10.33
|
9.58
|
3,589,400
|
|
|
9/10/2021
|
-0.02 / -0.20%
|
10.00
|
10.15
|
9.90
|
9.98
|
9.99
|
9.19
|
538,900
|
|
|
9/9/2021
|
+0.03 / +0.30%
|
9.91
|
10.10
|
9.81
|
10.00
|
9.92
|
9.21
|
4,175,800
|
|
|
9/8/2021
|
-0.23 / -2.25%
|
10.20
|
10.25
|
9.83
|
9.97
|
9.96
|
9.18
|
4,130,300
|
|
|
9/7/2021
|
-0.40 / -3.77%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.40
|
9.40
|
336,500
|
|
|
9/6/2021
|
+0.67 / +6.75%
|
9.98
|
10.60
|
9.93
|
10.60
|
10.39
|
9.76
|
8,343,997
|
|
|
9/1/2021
|
+0.08 / +0.81%
|
9.71
|
10.00
|
9.71
|
9.93
|
9.90
|
9.15
|
2,329,900
|
|
|
8/31/2021
|
+0.15 / +1.55%
|
9.80
|
9.90
|
9.67
|
9.85
|
9.79
|
9.07
|
79,500
|
|
|
8/30/2021
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.72
|
8.93
|
853,800
|
|
|
8/27/2021
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.36
|
9.60
|
9.49
|
8.84
|
71,000
|
|
|
8/26/2021
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.48
|
8.75
|
28,900
|
|
|
8/25/2021
|
+0.01 / +0.10%
|
9.55
|
9.60
|
9.30
|
9.60
|
9.48
|
8.84
|
1,933,300
|
|
|
8/24/2021
|
-0.01 / -0.10%
|
9.40
|
9.60
|
9.32
|
9.59
|
9.46
|
8.83
|
10,049,700
|
|
|
8/23/2021
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.45
|
9.60
|
9.54
|
8.84
|
87,100
|
|
|
8/20/2021
|
-0.20 / -2.02%
|
9.90
|
9.95
|
9.21
|
9.70
|
9.75
|
8.93
|
242,000
|
|
|
8/19/2021
|
0.00 / 0.00%
|
9.91
|
9.92
|
9.81
|
9.90
|
9.89
|
9.12
|
2,107,900
|
|
|
8/18/2021
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.85
|
9.90
|
9.91
|
9.12
|
437,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|