|
Closing price on 11/7/2022
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
6.99 |
| Volume |
1,751,300 |
| Split-adjusted Price |
7.50 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-0.01 / -0.13%
|
7.30
|
7.50
|
6.99
|
7.50
|
7.28
|
7.50
|
1,751,300
|
|
|
11/4/2022
|
-0.09 / -1.18%
|
7.60
|
7.73
|
7.11
|
7.51
|
7.43
|
7.51
|
2,308,500
|
|
|
11/3/2022
|
-0.08 / -1.04%
|
7.50
|
7.60
|
7.47
|
7.60
|
7.54
|
7.60
|
898,600
|
|
|
11/2/2022
|
-0.15 / -1.92%
|
7.90
|
7.90
|
7.57
|
7.68
|
7.69
|
7.68
|
4,833,700
|
|
|
11/1/2022
|
-0.47 / -5.66%
|
8.29
|
8.40
|
7.80
|
7.83
|
8.04
|
7.83
|
2,053,993
|
|
|
10/31/2022
|
-0.62 / -6.95%
|
8.54
|
8.88
|
8.30
|
8.30
|
8.36
|
8.30
|
1,060,000
|
|
|
10/28/2022
|
+0.12 / +1.36%
|
8.99
|
9.20
|
8.83
|
8.92
|
9.02
|
8.92
|
439,800
|
|
|
10/27/2022
|
+0.05 / +0.57%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.81
|
8.80
|
2,484,687
|
|
|
10/26/2022
|
-0.54 / -5.60%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.29
|
8.75
|
2,508,900
|
|
|
10/25/2022
|
-0.01 / -0.10%
|
9.50
|
9.64
|
9.16
|
9.64
|
9.56
|
9.27
|
1,837,600
|
|
|
10/24/2022
|
0.00 / 0.00%
|
9.51
|
9.65
|
9.00
|
9.65
|
9.48
|
9.28
|
9,686,963
|
|
|
10/21/2022
|
+0.05 / +0.52%
|
9.60
|
9.65
|
9.01
|
9.65
|
9.44
|
9.28
|
1,621,700
|
|
|
10/20/2022
|
-0.21 / -2.14%
|
9.87
|
9.87
|
9.56
|
9.60
|
9.65
|
9.23
|
2,540,893
|
|
|
10/19/2022
|
-0.14 / -1.41%
|
9.91
|
10.10
|
9.81
|
9.81
|
9.89
|
9.43
|
286,300
|
|
|
10/18/2022
|
+0.05 / +0.51%
|
9.90
|
10.30
|
9.81
|
9.95
|
10.03
|
9.57
|
5,645,400
|
|
|
10/17/2022
|
-0.03 / -0.30%
|
9.80
|
9.90
|
9.55
|
9.90
|
9.79
|
9.52
|
3,436,700
|
|
|
10/14/2022
|
+0.62 / +6.66%
|
9.55
|
9.93
|
9.45
|
9.93
|
9.71
|
9.55
|
1,405,800
|
|
|
10/13/2022
|
-0.53 / -5.39%
|
9.91
|
9.91
|
9.31
|
9.31
|
9.60
|
8.95
|
3,796,692
|
|
|
10/12/2022
|
-0.06 / -0.61%
|
9.85
|
10.00
|
9.50
|
9.84
|
9.81
|
9.46
|
4,410,500
|
|
|
10/11/2022
|
-0.10 / -1.00%
|
9.80
|
9.97
|
9.30
|
9.90
|
9.72
|
9.52
|
2,373,049
|
|
|
10/10/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.82
|
9.62
|
1,043,400
|
|
|
10/7/2022
|
+0.15 / +1.52%
|
9.50
|
10.00
|
9.17
|
10.00
|
9.55
|
9.62
|
2,207,300
|
|
|
10/6/2022
|
-0.25 / -2.48%
|
10.00
|
10.20
|
9.62
|
9.85
|
9.79
|
9.47
|
2,217,800
|
|
|
10/5/2022
|
+0.05 / +0.50%
|
10.00
|
10.25
|
9.94
|
10.10
|
10.12
|
9.71
|
4,384,897
|
|
|
10/4/2022
|
+0.35 / +3.61%
|
9.75
|
10.05
|
9.20
|
10.05
|
9.78
|
9.66
|
1,508,000
|
|
|
10/3/2022
|
-0.55 / -5.37%
|
10.20
|
10.20
|
9.54
|
9.70
|
9.67
|
9.33
|
4,666,300
|
|
|
9/30/2022
|
-0.25 / -2.38%
|
10.40
|
10.50
|
9.77
|
10.25
|
9.93
|
9.86
|
4,161,000
|
|
|
9/29/2022
|
-0.20 / -1.87%
|
10.90
|
10.95
|
10.50
|
10.50
|
10.71
|
10.10
|
1,309,100
|
|
|
9/28/2022
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.55
|
10.70
|
10.73
|
10.29
|
794,900
|
|
|
9/27/2022
|
+0.10 / +0.94%
|
10.75
|
10.90
|
10.65
|
10.70
|
10.77
|
10.29
|
626,385
|
|
|
|