|
Closing price on 10/19/2020
|
|
| Open |
9.30 |
| High |
9.45 |
| Low |
8.90 |
| Volume |
5,138,530 |
| Split-adjusted Price |
8.34 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
+0.05 / +0.54%
|
9.30
|
9.45
|
8.90
|
9.35
|
9.21
|
8.34
|
5,138,530
|
|
|
10/16/2020
|
-0.70 / -7.00%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.45
|
8.29
|
339,820
|
|
|
10/15/2020
|
-0.15 / -1.48%
|
10.15
|
10.25
|
10.00
|
10.00
|
10.04
|
8.92
|
51,000
|
|
|
10/14/2020
|
+0.10 / +1.00%
|
10.05
|
10.35
|
10.00
|
10.15
|
10.15
|
9.05
|
732,200
|
|
|
10/13/2020
|
-0.20 / -1.95%
|
10.25
|
10.25
|
10.00
|
10.05
|
10.07
|
8.96
|
941,690
|
|
|
10/12/2020
|
-0.10 / -0.97%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.22
|
9.14
|
17,410
|
|
|
10/9/2020
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.20
|
10.35
|
10.28
|
9.23
|
850,050
|
|
|
10/8/2020
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.46
|
9.28
|
98,670
|
|
|
10/7/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.59
|
9.54
|
2,050,010
|
|
|
10/6/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.61
|
9.54
|
94,720
|
|
|
10/5/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.55
|
10.70
|
10.59
|
9.54
|
63,740
|
|
|
10/2/2020
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.50
|
10.80
|
10.62
|
9.63
|
31,170
|
|
|
10/1/2020
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.67
|
9.63
|
24,170
|
|
|
9/30/2020
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.60
|
10.70
|
10.64
|
9.54
|
38,360
|
|
|
9/29/2020
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.70
|
10.70
|
10.71
|
9.54
|
144,960
|
|
|
9/28/2020
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.77
|
9.59
|
13,930
|
|
|
9/25/2020
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.76
|
9.63
|
11,150
|
|
|
9/24/2020
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.70
|
10.90
|
10.71
|
9.72
|
4,760
|
|
|
9/23/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.73
|
9.72
|
27,490
|
|
|
9/22/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.85
|
9.72
|
7,308,584
|
|
|
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
|
|
|