|
|
Closing price on 1/20/2021
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
11.60 |
| Volume |
3,797,200 |
| Split-adjusted Price |
11.51 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
+0.30 / +2.46%
|
12.20
|
12.50
|
11.60
|
12.50
|
12.05
|
11.51
|
3,797,200
|
|
|
1/19/2021
|
-0.35 / -2.79%
|
13.00
|
13.00
|
11.70
|
12.20
|
12.39
|
11.24
|
833,700
|
|
|
1/18/2021
|
+0.80 / +6.81%
|
12.30
|
12.55
|
12.30
|
12.55
|
12.53
|
11.56
|
847,800
|
|
|
1/15/2021
|
+0.75 / +6.82%
|
11.75
|
11.75
|
11.70
|
11.75
|
11.75
|
10.82
|
346,000
|
|
|
1/14/2021
|
+0.10 / +0.89%
|
11.20
|
11.70
|
11.20
|
11.35
|
11.39
|
10.12
|
2,662,500
|
|
|
1/13/2021
|
-0.25 / -2.17%
|
11.30
|
11.50
|
11.15
|
11.25
|
11.23
|
10.03
|
552,200
|
|
|
1/12/2021
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.20
|
11.50
|
11.40
|
10.26
|
463,100
|
|
|
1/11/2021
|
-0.05 / -0.42%
|
12.10
|
12.40
|
11.50
|
11.90
|
11.80
|
10.61
|
2,727,200
|
|
|
1/8/2021
|
+0.75 / +6.70%
|
11.30
|
11.95
|
11.30
|
11.95
|
11.85
|
10.66
|
453,000
|
|
|
1/7/2021
|
+0.70 / +6.67%
|
11.15
|
11.20
|
11.00
|
11.20
|
11.15
|
9.99
|
548,700
|
|
|
1/6/2021
|
+0.65 / +6.60%
|
9.85
|
10.50
|
9.80
|
10.50
|
10.08
|
9.36
|
4,332,990
|
|
|
1/5/2021
|
-0.04 / -0.40%
|
9.89
|
9.90
|
9.85
|
9.85
|
9.89
|
8.78
|
3,899,041
|
|
|
1/4/2021
|
-0.06 / -0.60%
|
9.95
|
9.95
|
9.80
|
9.89
|
9.84
|
8.82
|
7,961,029
|
|
|
12/31/2020
|
+0.10 / +1.02%
|
9.85
|
10.00
|
9.55
|
9.95
|
9.91
|
8.87
|
196,360
|
|
|
12/30/2020
|
+0.01 / +0.10%
|
9.84
|
10.00
|
9.84
|
9.85
|
9.92
|
8.78
|
1,620,790
|
|
|
12/29/2020
|
-0.13 / -1.30%
|
9.92
|
10.00
|
9.83
|
9.84
|
9.92
|
8.78
|
48,340
|
|
|
12/28/2020
|
-0.03 / -0.30%
|
10.00
|
10.00
|
9.95
|
9.97
|
9.99
|
8.89
|
61,200
|
|
|
12/25/2020
|
+0.01 / +0.10%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.99
|
8.92
|
2,406,780
|
|
|
12/24/2020
|
+0.02 / +0.20%
|
10.00
|
10.20
|
9.92
|
9.99
|
10.05
|
8.91
|
86,360
|
|
|
12/23/2020
|
-0.03 / -0.30%
|
10.00
|
10.00
|
9.91
|
9.97
|
9.98
|
8.89
|
6,877,367
|
|
|
12/22/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.97
|
8.92
|
1,354,830
|
|
|
12/21/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.88
|
10.00
|
9.92
|
8.92
|
59,180
|
|
|
12/18/2020
|
+0.14 / +1.42%
|
9.86
|
10.00
|
9.82
|
10.00
|
9.91
|
8.92
|
76,500
|
|
|
12/17/2020
|
-0.12 / -1.20%
|
10.00
|
10.00
|
9.86
|
9.86
|
9.90
|
8.79
|
905,450
|
|
|
12/16/2020
|
+0.10 / +1.01%
|
9.88
|
10.05
|
9.88
|
9.98
|
9.94
|
8.90
|
81,150
|
|
|
12/15/2020
|
-0.02 / -0.20%
|
9.90
|
9.90
|
9.86
|
9.88
|
9.88
|
8.81
|
5,339,470
|
|
|
12/14/2020
|
+0.05 / +0.51%
|
9.85
|
9.94
|
9.85
|
9.90
|
9.87
|
8.83
|
45,800
|
|
|
12/11/2020
|
+0.30 / +3.14%
|
9.55
|
10.05
|
9.55
|
9.85
|
9.91
|
8.78
|
3,141,360
|
|
|
12/10/2020
|
-0.26 / -2.65%
|
9.90
|
9.90
|
9.55
|
9.55
|
9.67
|
8.52
|
840,760
|
|
|
12/9/2020
|
-0.09 / -0.91%
|
9.99
|
9.99
|
9.77
|
9.81
|
9.82
|
8.75
|
130,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|