|
Closing price on 6/22/2020
|
|
| Open |
9.59 |
| High |
9.60 |
| Low |
9.45 |
| Volume |
73,790 |
| Split-adjusted Price |
8.56 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2020
|
+0.01 / +0.10%
|
9.59
|
9.60
|
9.45
|
9.60
|
9.54
|
8.56
|
73,790
|
|
|
6/19/2020
|
+0.33 / +3.56%
|
9.50
|
9.59
|
9.30
|
9.59
|
9.49
|
8.55
|
1,176,830
|
|
|
6/18/2020
|
+0.01 / +0.11%
|
9.19
|
9.28
|
9.19
|
9.26
|
9.25
|
8.26
|
3,959,350
|
|
|
6/17/2020
|
-0.01 / -0.11%
|
9.26
|
9.28
|
9.20
|
9.25
|
9.21
|
8.25
|
286,430
|
|
|
6/16/2020
|
+0.11 / +1.20%
|
9.15
|
9.29
|
9.15
|
9.26
|
9.25
|
8.26
|
181,610
|
|
|
6/15/2020
|
-0.14 / -1.51%
|
9.29
|
9.30
|
9.15
|
9.15
|
9.20
|
8.16
|
3,202,500
|
|
|
6/12/2020
|
+0.10 / +1.09%
|
9.10
|
9.29
|
9.02
|
9.29
|
9.12
|
8.29
|
88,820
|
|
|
6/11/2020
|
-0.01 / -0.11%
|
9.10
|
9.29
|
9.10
|
9.19
|
9.18
|
8.20
|
165,510
|
|
|
6/10/2020
|
-0.05 / -0.54%
|
9.20
|
9.27
|
9.16
|
9.20
|
9.22
|
8.20
|
45,460
|
|
|
6/9/2020
|
-0.01 / -0.11%
|
9.20
|
9.26
|
9.11
|
9.25
|
9.25
|
8.25
|
38,500
|
|
|
6/8/2020
|
0.00 / 0.00%
|
9.26
|
9.30
|
9.20
|
9.26
|
9.27
|
8.26
|
3,292,890
|
|
|
6/5/2020
|
+0.06 / +0.65%
|
9.10
|
9.26
|
9.10
|
9.26
|
9.22
|
8.26
|
73,870
|
|
|
6/4/2020
|
-0.06 / -0.65%
|
9.26
|
9.26
|
9.00
|
9.20
|
9.05
|
8.20
|
110,770
|
|
|
6/3/2020
|
-0.02 / -0.22%
|
9.10
|
9.26
|
9.02
|
9.26
|
9.13
|
8.26
|
50,380
|
|
|
6/2/2020
|
0.00 / 0.00%
|
9.21
|
9.29
|
9.10
|
9.28
|
9.26
|
8.28
|
1,056,720
|
|
|
6/1/2020
|
-0.01 / -0.11%
|
9.10
|
9.30
|
9.10
|
9.28
|
9.26
|
8.28
|
61,250
|
|
|
5/29/2020
|
+0.01 / +0.11%
|
9.28
|
9.35
|
9.20
|
9.29
|
9.29
|
8.29
|
845,980
|
|
|
5/28/2020
|
+0.19 / +2.09%
|
9.09
|
9.28
|
8.90
|
9.28
|
9.05
|
8.28
|
162,070
|
|
|
5/27/2020
|
-0.01 / -0.11%
|
9.05
|
9.19
|
9.00
|
9.09
|
9.08
|
8.11
|
900,170
|
|
|
5/26/2020
|
0.00 / 0.00%
|
9.07
|
9.10
|
9.00
|
9.10
|
9.09
|
8.12
|
1,581,330
|
|
|
5/25/2020
|
-0.15 / -1.62%
|
9.20
|
9.20
|
9.08
|
9.10
|
9.18
|
8.12
|
239,120
|
|
|
5/22/2020
|
0.00 / 0.00%
|
9.22
|
9.25
|
9.14
|
9.25
|
9.22
|
8.25
|
1,173,530
|
|
|
5/21/2020
|
-0.05 / -0.54%
|
9.30
|
9.30
|
9.16
|
9.25
|
9.21
|
8.25
|
73,850
|
|
|
5/20/2020
|
+0.10 / +1.09%
|
9.41
|
9.41
|
9.17
|
9.30
|
9.29
|
8.29
|
56,620
|
|
|
5/19/2020
|
-0.05 / -0.54%
|
9.20
|
9.35
|
9.17
|
9.20
|
9.25
|
8.20
|
2,151,250
|
|
|
5/18/2020
|
-0.05 / -0.54%
|
9.18
|
9.27
|
9.18
|
9.25
|
9.21
|
8.25
|
2,244,570
|
|
|
5/15/2020
|
0.00 / 0.00%
|
9.30
|
9.34
|
9.20
|
9.30
|
9.30
|
8.29
|
188,970
|
|
|
5/14/2020
|
+0.18 / +1.97%
|
9.18
|
9.30
|
9.15
|
9.30
|
9.22
|
8.29
|
180,170
|
|
|
5/13/2020
|
-0.22 / -2.36%
|
9.38
|
9.39
|
9.11
|
9.12
|
9.23
|
8.13
|
215,750
|
|
|
5/12/2020
|
+0.04 / +0.43%
|
9.30
|
9.34
|
9.28
|
9.34
|
9.31
|
8.33
|
73,580
|
|
|