|
|
Closing price on 2/14/2022
|
|
| Open |
19.80 |
| High |
20.50 |
| Low |
19.50 |
| Volume |
6,592,500 |
| Split-adjusted Price |
19.13 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-0.15 / -0.75%
|
19.80
|
20.50
|
19.50
|
19.90
|
20.03
|
19.13
|
6,592,500
|
|
|
2/11/2022
|
-0.15 / -0.74%
|
20.20
|
20.40
|
20.00
|
20.05
|
20.16
|
19.28
|
2,125,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.10
|
20.20
|
20.49
|
19.42
|
1,162,300
|
|
|
2/9/2022
|
+0.70 / +3.59%
|
19.20
|
20.60
|
19.20
|
20.20
|
19.85
|
19.42
|
1,484,700
|
|
|
2/8/2022
|
-0.50 / -2.50%
|
20.00
|
20.05
|
19.50
|
19.50
|
19.79
|
18.75
|
4,040,800
|
|
|
2/7/2022
|
+0.70 / +3.63%
|
20.00
|
20.20
|
19.50
|
20.00
|
19.94
|
19.23
|
586,800
|
|
|
1/28/2022
|
+0.50 / +2.66%
|
18.50
|
19.30
|
18.50
|
19.30
|
18.84
|
18.56
|
809,500
|
|
|
1/27/2022
|
-0.65 / -3.34%
|
19.45
|
19.50
|
18.50
|
18.80
|
18.98
|
18.08
|
706,700
|
|
|
1/26/2022
|
-0.95 / -4.66%
|
21.00
|
21.05
|
19.45
|
19.45
|
20.01
|
18.70
|
965,000
|
|
|
1/25/2022
|
+1.10 / +5.70%
|
18.60
|
20.50
|
18.60
|
20.40
|
19.58
|
19.62
|
2,366,400
|
|
|
1/24/2022
|
-1.45 / -6.99%
|
20.75
|
21.35
|
19.30
|
19.30
|
20.10
|
18.56
|
3,393,500
|
|
|
1/21/2022
|
+1.35 / +6.96%
|
20.75
|
20.75
|
20.75
|
20.75
|
20.75
|
19.95
|
430,100
|
|
|
1/20/2022
|
+1.30 / +6.86%
|
18.60
|
20.25
|
18.60
|
20.25
|
19.89
|
18.65
|
1,082,900
|
|
|
1/19/2022
|
-0.90 / -4.53%
|
18.60
|
19.70
|
18.50
|
18.95
|
18.93
|
17.45
|
6,067,200
|
|
|
1/18/2022
|
-1.45 / -6.81%
|
19.90
|
20.80
|
19.85
|
19.85
|
20.02
|
18.28
|
2,495,000
|
|
|
1/17/2022
|
-1.60 / -6.99%
|
23.85
|
23.85
|
21.30
|
21.30
|
21.88
|
19.62
|
3,093,200
|
|
|
1/14/2022
|
-0.50 / -2.14%
|
21.80
|
23.90
|
21.80
|
22.90
|
22.41
|
21.09
|
3,416,500
|
|
|
1/13/2022
|
-1.75 / -6.96%
|
24.95
|
26.00
|
23.40
|
23.40
|
23.88
|
21.55
|
3,888,000
|
|
|
1/12/2022
|
-1.85 / -6.85%
|
26.50
|
27.00
|
25.15
|
25.15
|
25.54
|
23.17
|
6,953,300
|
|
|
1/11/2022
|
-0.95 / -3.40%
|
26.80
|
28.40
|
26.80
|
27.00
|
27.60
|
24.87
|
4,548,700
|
|
|
1/10/2022
|
-1.05 / -3.62%
|
28.95
|
30.15
|
27.95
|
27.95
|
29.05
|
25.74
|
6,202,300
|
|
|
1/7/2022
|
+1.35 / +4.88%
|
29.30
|
29.50
|
28.00
|
29.00
|
29.06
|
26.71
|
5,335,000
|
|
|
1/6/2022
|
+1.80 / +6.96%
|
25.85
|
27.65
|
25.85
|
27.65
|
27.06
|
25.47
|
4,873,300
|
|
|
1/5/2022
|
+0.85 / +3.40%
|
25.00
|
26.70
|
25.00
|
25.85
|
25.77
|
23.81
|
3,416,400
|
|
|
1/4/2022
|
-0.75 / -2.91%
|
26.60
|
26.80
|
24.85
|
25.00
|
25.60
|
23.03
|
4,475,200
|
|
|
12/31/2021
|
+1.65 / +6.85%
|
23.50
|
25.75
|
23.50
|
25.75
|
24.94
|
23.72
|
2,386,100
|
|
|
12/30/2021
|
-0.80 / -3.21%
|
25.30
|
25.30
|
23.80
|
24.10
|
24.35
|
22.20
|
2,593,200
|
|
|
12/29/2021
|
-1.45 / -5.50%
|
26.25
|
27.20
|
24.80
|
24.90
|
25.71
|
22.94
|
6,504,700
|
|
|
12/28/2021
|
-0.65 / -2.41%
|
26.50
|
27.40
|
26.30
|
26.35
|
26.74
|
24.27
|
7,417,200
|
|
|
12/27/2021
|
+0.30 / +1.12%
|
27.00
|
27.00
|
25.00
|
27.00
|
25.86
|
24.87
|
4,507,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|