|
Closing price on 4/20/2020
|
|
| Open |
9.29 |
| High |
9.39 |
| Low |
9.25 |
| Volume |
3,771,170 |
| Split-adjusted Price |
8.34 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
+0.06 / +0.65%
|
9.29
|
9.39
|
9.25
|
9.35
|
9.30
|
8.34
|
3,771,170
|
|
|
4/17/2020
|
+0.05 / +0.54%
|
9.24
|
9.30
|
9.22
|
9.29
|
9.26
|
8.29
|
84,440
|
|
|
4/16/2020
|
+0.02 / +0.22%
|
9.22
|
9.24
|
9.10
|
9.24
|
9.21
|
8.24
|
61,030
|
|
|
4/15/2020
|
0.00 / 0.00%
|
9.22
|
9.22
|
9.20
|
9.22
|
9.21
|
8.22
|
70,780
|
|
|
4/14/2020
|
-0.03 / -0.32%
|
9.20
|
9.25
|
9.10
|
9.22
|
9.18
|
8.22
|
2,377,750
|
|
|
4/13/2020
|
+0.01 / +0.11%
|
9.20
|
9.25
|
9.01
|
9.25
|
9.14
|
8.25
|
155,640
|
|
|
4/10/2020
|
+0.06 / +0.65%
|
9.01
|
9.24
|
8.92
|
9.24
|
9.13
|
8.24
|
85,210
|
|
|
4/9/2020
|
+0.18 / +2.00%
|
9.00
|
9.18
|
8.95
|
9.18
|
9.05
|
8.19
|
2,061,570
|
|
|
4/8/2020
|
-0.20 / -2.17%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.03
|
8.03
|
1,792,840
|
|
|
4/7/2020
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.95
|
9.20
|
9.08
|
8.20
|
75,650
|
|
|
4/6/2020
|
+0.11 / +1.22%
|
8.91
|
9.11
|
8.91
|
9.10
|
9.03
|
8.12
|
1,770,410
|
|
|
4/3/2020
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.81
|
8.99
|
8.98
|
8.02
|
62,270
|
|
|
4/1/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
8.03
|
101,320
|
|
|
3/31/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.94
|
8.03
|
824,320
|
|
|
3/30/2020
|
-0.03 / -0.33%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.95
|
8.03
|
173,840
|
|
|
3/27/2020
|
-0.01 / -0.11%
|
9.00
|
9.03
|
8.90
|
9.03
|
9.02
|
8.05
|
1,404,780
|
|
|
3/26/2020
|
0.00 / 0.00%
|
9.00
|
9.09
|
8.95
|
9.04
|
9.03
|
8.06
|
990,470
|
|
|
3/25/2020
|
0.00 / 0.00%
|
9.13
|
9.18
|
8.95
|
9.04
|
9.03
|
8.06
|
225,050
|
|
|
3/24/2020
|
0.00 / 0.00%
|
9.04
|
9.04
|
8.71
|
9.04
|
8.98
|
8.06
|
200,440
|
|
|
3/23/2020
|
-0.11 / -1.20%
|
9.10
|
9.14
|
8.70
|
9.04
|
9.01
|
8.06
|
223,990
|
|
|
3/20/2020
|
-0.15 / -1.61%
|
9.30
|
9.30
|
8.98
|
9.15
|
9.15
|
8.16
|
3,246,940
|
|
|
3/19/2020
|
-0.15 / -1.59%
|
9.35
|
9.35
|
8.95
|
9.30
|
9.11
|
8.29
|
259,900
|
|
|
3/18/2020
|
+0.05 / +0.53%
|
9.40
|
9.49
|
9.15
|
9.45
|
9.26
|
8.43
|
104,740
|
|
|
3/17/2020
|
+0.05 / +0.53%
|
9.00
|
9.40
|
8.93
|
9.40
|
9.16
|
8.38
|
3,383,850
|
|
|
3/16/2020
|
-0.05 / -0.53%
|
9.60
|
9.60
|
9.10
|
9.35
|
9.15
|
8.34
|
311,310
|
|
|
3/13/2020
|
-0.20 / -2.08%
|
9.40
|
9.40
|
8.99
|
9.40
|
9.17
|
8.38
|
385,180
|
|
|
3/12/2020
|
-0.19 / -1.94%
|
9.50
|
9.60
|
9.11
|
9.60
|
9.25
|
8.56
|
598,570
|
|
|
3/11/2020
|
+0.09 / +0.93%
|
9.61
|
9.79
|
9.55
|
9.79
|
9.68
|
8.73
|
584,800
|
|
|
3/10/2020
|
+0.20 / +2.11%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.56
|
8.65
|
40,910
|
|
|
3/9/2020
|
-0.30 / -3.06%
|
9.60
|
9.62
|
9.12
|
9.50
|
9.41
|
8.47
|
304,380
|
|
|