|
|
Closing price on 3/31/2022
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.00 |
| Volume |
3,563,800 |
| Split-adjusted Price |
18.27 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2022
|
-0.40 / -2.06%
|
19.50
|
19.80
|
19.00
|
19.00
|
19.30
|
18.27
|
3,563,800
|
|
|
3/30/2022
|
-1.00 / -4.90%
|
20.05
|
20.40
|
19.35
|
19.40
|
19.75
|
18.65
|
2,609,000
|
|
|
3/29/2022
|
+0.60 / +3.03%
|
20.00
|
20.45
|
19.90
|
20.40
|
20.29
|
19.62
|
1,595,200
|
|
|
3/28/2022
|
-0.90 / -4.35%
|
20.00
|
20.60
|
19.45
|
19.80
|
20.05
|
19.04
|
5,295,400
|
|
|
3/25/2022
|
+0.25 / +1.22%
|
20.45
|
20.85
|
20.45
|
20.70
|
20.70
|
19.90
|
1,627,600
|
|
|
3/24/2022
|
-0.15 / -0.73%
|
20.60
|
20.80
|
20.30
|
20.45
|
20.53
|
19.66
|
1,579,900
|
|
|
3/23/2022
|
+0.25 / +1.23%
|
20.25
|
21.00
|
20.00
|
20.60
|
20.63
|
19.81
|
5,014,000
|
|
|
3/22/2022
|
-0.15 / -0.73%
|
20.60
|
21.00
|
20.30
|
20.35
|
20.71
|
19.57
|
2,659,600
|
|
|
3/21/2022
|
+0.20 / +0.99%
|
21.00
|
21.00
|
20.15
|
20.50
|
20.39
|
19.71
|
2,507,300
|
|
|
3/18/2022
|
+0.90 / +4.64%
|
19.80
|
20.50
|
19.55
|
20.30
|
20.26
|
19.52
|
3,173,300
|
|
|
3/17/2022
|
+0.50 / +2.65%
|
19.00
|
19.80
|
18.90
|
19.40
|
19.42
|
18.65
|
1,740,200
|
|
|
3/16/2022
|
+0.05 / +0.27%
|
19.10
|
19.20
|
18.75
|
18.90
|
18.95
|
18.17
|
697,500
|
|
|
3/15/2022
|
+0.60 / +3.29%
|
18.30
|
19.00
|
18.25
|
18.85
|
18.57
|
18.13
|
1,124,400
|
|
|
3/14/2022
|
-0.40 / -2.14%
|
18.60
|
18.65
|
17.85
|
18.25
|
18.23
|
17.55
|
7,879,400
|
|
|
3/11/2022
|
-0.50 / -2.61%
|
18.85
|
19.15
|
18.60
|
18.65
|
18.88
|
17.93
|
3,059,100
|
|
|
3/10/2022
|
+0.25 / +1.32%
|
19.50
|
19.50
|
18.90
|
19.15
|
19.13
|
18.41
|
964,700
|
|
|
3/9/2022
|
-0.20 / -1.05%
|
19.20
|
19.50
|
18.30
|
18.90
|
18.85
|
18.17
|
2,132,000
|
|
|
3/8/2022
|
-0.85 / -4.26%
|
19.70
|
19.95
|
19.05
|
19.10
|
19.55
|
18.37
|
5,768,800
|
|
|
3/7/2022
|
-0.15 / -0.75%
|
20.10
|
20.20
|
19.80
|
19.95
|
19.94
|
19.18
|
1,951,500
|
|
|
3/4/2022
|
+0.35 / +1.77%
|
19.40
|
20.50
|
19.40
|
20.10
|
19.99
|
19.33
|
3,713,800
|
|
|
3/3/2022
|
+0.15 / +0.77%
|
19.65
|
20.00
|
19.20
|
19.75
|
19.57
|
18.99
|
1,943,900
|
|
|
3/2/2022
|
-0.30 / -1.51%
|
19.75
|
19.95
|
19.50
|
19.60
|
19.68
|
18.85
|
4,282,032
|
|
|
3/1/2022
|
+0.45 / +2.31%
|
19.45
|
20.15
|
19.40
|
19.90
|
19.82
|
19.13
|
6,007,700
|
|
|
2/28/2022
|
-0.55 / -2.75%
|
20.00
|
20.00
|
19.35
|
19.45
|
19.61
|
18.70
|
2,325,300
|
|
|
2/25/2022
|
0.00 / 0.00%
|
20.45
|
20.45
|
19.90
|
20.00
|
20.11
|
19.23
|
1,797,300
|
|
|
2/24/2022
|
-1.00 / -4.76%
|
20.95
|
21.50
|
19.55
|
20.00
|
20.21
|
19.23
|
4,081,500
|
|
|
2/23/2022
|
+0.25 / +1.20%
|
20.80
|
21.25
|
20.60
|
21.00
|
20.92
|
20.19
|
3,339,000
|
|
|
2/22/2022
|
-1.00 / -4.60%
|
21.00
|
21.50
|
20.35
|
20.75
|
20.94
|
19.95
|
3,191,100
|
|
|
2/21/2022
|
+1.05 / +5.07%
|
20.75
|
21.80
|
20.75
|
21.75
|
21.43
|
20.91
|
2,855,900
|
|
|
2/18/2022
|
+0.45 / +2.22%
|
20.05
|
21.05
|
20.00
|
20.70
|
20.51
|
19.90
|
3,173,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|