|
|
Closing price on 6/22/2022
|
|
| Open |
10.70 |
| High |
11.15 |
| Low |
10.70 |
| Volume |
860,400 |
| Split-adjusted Price |
10.58 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+0.10 / +0.92%
|
10.70
|
11.15
|
10.70
|
11.00
|
10.93
|
10.58
|
860,400
|
|
|
6/21/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.25
|
10.90
|
10.76
|
10.48
|
1,356,916
|
|
|
6/20/2022
|
0.00 / 0.00%
|
10.95
|
11.30
|
10.55
|
11.00
|
10.87
|
10.58
|
1,737,300
|
|
|
6/17/2022
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.30
|
11.00
|
10.61
|
10.58
|
3,098,900
|
|
|
6/16/2022
|
0.00 / 0.00%
|
11.15
|
11.40
|
10.80
|
11.00
|
11.18
|
10.58
|
1,748,400
|
|
|
6/15/2022
|
-0.25 / -2.22%
|
11.30
|
11.40
|
10.50
|
11.00
|
10.77
|
10.58
|
8,438,700
|
|
|
6/14/2022
|
+0.25 / +2.27%
|
10.85
|
11.70
|
10.80
|
11.25
|
11.26
|
10.82
|
1,252,600
|
|
|
6/13/2022
|
-0.20 / -1.79%
|
10.80
|
11.00
|
10.55
|
11.00
|
10.79
|
10.58
|
1,348,000
|
|
|
6/10/2022
|
-0.50 / -4.27%
|
11.55
|
11.65
|
11.20
|
11.20
|
11.40
|
10.77
|
4,556,000
|
|
|
6/9/2022
|
-0.05 / -0.43%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.86
|
11.25
|
2,126,100
|
|
|
6/8/2022
|
+0.75 / +6.82%
|
11.20
|
11.75
|
11.05
|
11.75
|
11.50
|
11.30
|
4,133,100
|
|
|
6/7/2022
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.60
|
11.00
|
10.85
|
10.58
|
4,754,600
|
|
|
6/6/2022
|
-0.35 / -3.06%
|
11.55
|
11.65
|
11.10
|
11.10
|
11.33
|
10.67
|
525,400
|
|
|
6/3/2022
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.10
|
11.45
|
11.35
|
11.01
|
694,300
|
|
|
6/2/2022
|
-0.55 / -4.58%
|
11.90
|
12.20
|
11.40
|
11.45
|
11.77
|
11.01
|
874,100
|
|
|
6/1/2022
|
-0.20 / -1.64%
|
12.25
|
12.40
|
11.90
|
12.00
|
12.06
|
11.54
|
3,697,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|