|
|
Closing price on 5/31/2022
|
|
| Open |
12.45 |
| High |
12.55 |
| Low |
12.10 |
| Volume |
1,118,100 |
| Split-adjusted Price |
11.73 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.35 / -2.79%
|
12.45
|
12.55
|
12.10
|
12.20
|
12.34
|
11.73
|
1,118,100
|
|
|
5/30/2022
|
+0.15 / +1.21%
|
12.45
|
12.70
|
12.30
|
12.55
|
12.49
|
12.07
|
912,800
|
|
|
5/27/2022
|
-0.15 / -1.20%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.51
|
11.92
|
839,800
|
|
|
5/26/2022
|
+0.50 / +4.15%
|
12.30
|
12.65
|
12.30
|
12.55
|
12.47
|
12.07
|
1,561,100
|
|
|
5/25/2022
|
+0.75 / +6.64%
|
11.40
|
12.05
|
11.30
|
12.05
|
11.75
|
11.59
|
1,410,200
|
|
|
5/24/2022
|
+0.10 / +0.89%
|
11.40
|
11.55
|
10.95
|
11.30
|
11.21
|
10.87
|
595,500
|
|
|
5/23/2022
|
-0.60 / -5.08%
|
11.85
|
12.00
|
11.05
|
11.20
|
11.53
|
10.77
|
2,608,000
|
|
|
5/20/2022
|
+0.15 / +1.29%
|
11.65
|
12.15
|
11.50
|
11.80
|
11.87
|
11.35
|
1,823,200
|
|
|
5/19/2022
|
-0.10 / -0.85%
|
11.35
|
11.75
|
11.30
|
11.65
|
11.48
|
11.20
|
708,300
|
|
|
5/18/2022
|
+0.10 / +0.86%
|
12.10
|
12.15
|
11.70
|
11.75
|
11.92
|
11.30
|
647,700
|
|
|
5/17/2022
|
+0.75 / +6.88%
|
10.90
|
11.65
|
10.80
|
11.65
|
11.44
|
11.20
|
4,919,700
|
|
|
5/16/2022
|
+0.05 / +0.46%
|
11.15
|
11.50
|
10.90
|
10.90
|
11.21
|
10.48
|
731,980
|
|
|
5/13/2022
|
-0.80 / -6.87%
|
11.30
|
11.65
|
10.85
|
10.85
|
11.02
|
10.43
|
4,153,300
|
|
|
5/12/2022
|
-0.85 / -6.80%
|
12.45
|
12.55
|
11.65
|
11.65
|
12.02
|
11.20
|
773,400
|
|
|
5/11/2022
|
+0.60 / +5.04%
|
12.15
|
12.55
|
11.90
|
12.50
|
12.27
|
12.02
|
3,856,680
|
|
|
5/10/2022
|
+0.70 / +6.25%
|
10.50
|
11.90
|
10.50
|
11.90
|
10.99
|
11.44
|
8,405,900
|
|
|
5/9/2022
|
-0.80 / -6.67%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.31
|
10.77
|
1,242,060
|
|
|
5/6/2022
|
-0.60 / -4.76%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.24
|
11.54
|
811,700
|
|
|
5/5/2022
|
-0.40 / -3.08%
|
12.95
|
13.30
|
12.60
|
12.60
|
12.94
|
12.12
|
1,527,000
|
|
|
5/4/2022
|
-0.45 / -3.35%
|
13.05
|
13.55
|
13.00
|
13.00
|
13.14
|
12.50
|
1,288,500
|
|
|
4/29/2022
|
+0.35 / +2.67%
|
13.10
|
13.55
|
12.85
|
13.45
|
13.30
|
12.93
|
1,658,100
|
|
|
4/28/2022
|
+0.85 / +6.94%
|
12.80
|
13.10
|
12.50
|
13.10
|
13.03
|
12.60
|
2,216,900
|
|
|
4/27/2022
|
+0.80 / +6.99%
|
11.70
|
12.25
|
11.30
|
12.25
|
11.86
|
11.78
|
1,156,900
|
|
|
4/26/2022
|
+0.25 / +2.23%
|
10.45
|
11.45
|
10.45
|
11.45
|
10.75
|
11.01
|
2,301,800
|
|
|
4/25/2022
|
-0.80 / -6.67%
|
12.00
|
12.35
|
11.20
|
11.20
|
11.68
|
10.77
|
3,807,900
|
|
|
4/22/2022
|
-0.30 / -2.44%
|
11.95
|
12.80
|
11.50
|
12.00
|
12.29
|
11.54
|
1,376,100
|
|
|
4/21/2022
|
-0.90 / -6.82%
|
12.40
|
12.90
|
12.30
|
12.30
|
12.40
|
11.83
|
2,107,300
|
|
|
4/20/2022
|
-0.95 / -6.71%
|
13.30
|
14.20
|
13.20
|
13.20
|
13.52
|
12.69
|
6,930,813
|
|
|
4/19/2022
|
-1.05 / -6.91%
|
15.70
|
15.70
|
14.15
|
14.15
|
14.79
|
13.61
|
1,091,100
|
|
|
4/18/2022
|
-1.10 / -6.75%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.36
|
14.62
|
5,820,985
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|