|
|
Closing price on 7/26/2022
|
|
| Open |
11.60 |
| High |
11.75 |
| Low |
11.50 |
| Volume |
601,400 |
| Split-adjusted Price |
11.06 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
-0.05 / -0.43%
|
11.60
|
11.75
|
11.50
|
11.50
|
11.63
|
11.06
|
601,400
|
|
|
7/25/2022
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.30
|
11.55
|
11.51
|
11.11
|
1,719,900
|
|
|
7/22/2022
|
-0.20 / -1.68%
|
11.85
|
12.05
|
11.70
|
11.70
|
11.84
|
11.25
|
1,000,400
|
|
|
7/21/2022
|
-0.25 / -2.06%
|
12.05
|
12.20
|
11.90
|
11.90
|
12.00
|
11.44
|
5,531,300
|
|
|
7/20/2022
|
+0.45 / +3.85%
|
11.90
|
12.35
|
11.75
|
12.15
|
12.13
|
11.68
|
2,953,200
|
|
|
7/19/2022
|
+0.10 / +0.86%
|
11.50
|
11.75
|
11.30
|
11.70
|
11.51
|
11.25
|
951,500
|
|
|
7/18/2022
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.55
|
11.60
|
11.82
|
11.15
|
1,100,800
|
|
|
7/15/2022
|
+0.75 / +6.79%
|
11.20
|
11.80
|
11.00
|
11.80
|
11.71
|
11.35
|
6,199,262
|
|
|
7/14/2022
|
+0.05 / +0.45%
|
10.85
|
11.10
|
10.80
|
11.05
|
10.98
|
10.63
|
5,403,500
|
|
|
7/13/2022
|
-0.25 / -2.22%
|
11.35
|
11.35
|
10.95
|
11.00
|
11.11
|
10.58
|
4,289,100
|
|
|
7/12/2022
|
+0.70 / +6.64%
|
10.55
|
11.25
|
10.55
|
11.25
|
11.01
|
10.82
|
3,240,345
|
|
|
7/11/2022
|
-0.25 / -2.31%
|
10.75
|
10.90
|
10.50
|
10.55
|
10.65
|
10.14
|
8,566,721
|
|
|
7/8/2022
|
+0.30 / +2.86%
|
10.50
|
11.05
|
10.50
|
10.80
|
10.81
|
10.38
|
1,280,300
|
|
|
7/7/2022
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.35
|
10.50
|
10.46
|
10.10
|
725,100
|
|
|
7/6/2022
|
-0.10 / -0.94%
|
10.50
|
10.90
|
10.30
|
10.50
|
10.54
|
10.10
|
1,105,700
|
|
|
7/5/2022
|
-0.45 / -4.07%
|
11.15
|
11.15
|
10.60
|
10.60
|
10.78
|
10.19
|
1,035,500
|
|
|
7/4/2022
|
+0.05 / +0.45%
|
11.00
|
11.30
|
10.95
|
11.05
|
11.06
|
10.63
|
764,200
|
|
|
7/1/2022
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.50
|
11.00
|
10.72
|
10.58
|
1,311,400
|
|
|
6/30/2022
|
-0.70 / -6.03%
|
11.60
|
11.80
|
10.90
|
10.90
|
11.34
|
10.48
|
1,251,300
|
|
|
6/29/2022
|
-0.35 / -2.93%
|
11.65
|
12.05
|
11.55
|
11.60
|
11.76
|
11.15
|
4,816,967
|
|
|
6/28/2022
|
-0.05 / -0.42%
|
11.90
|
12.50
|
11.70
|
11.95
|
12.08
|
11.49
|
1,946,300
|
|
|
6/27/2022
|
+0.35 / +3.00%
|
12.45
|
12.45
|
11.60
|
12.00
|
12.14
|
11.54
|
3,013,500
|
|
|
6/24/2022
|
+0.75 / +6.88%
|
10.90
|
11.65
|
10.60
|
11.65
|
11.32
|
11.20
|
2,243,300
|
|
|
6/23/2022
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.45
|
10.90
|
10.71
|
10.48
|
1,766,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|