|
|
Closing price on 7/29/2021
|
|
| Open |
8.92 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
94,500 |
| Split-adjusted Price |
8.55 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
+0.28 / +3.11%
|
8.92
|
9.30
|
8.90
|
9.28
|
9.09
|
8.55
|
94,500
|
|
|
7/28/2021
|
-0.14 / -1.53%
|
8.86
|
9.10
|
8.86
|
9.00
|
8.99
|
8.29
|
4,134,536
|
|
|
7/27/2021
|
+0.05 / +0.55%
|
9.09
|
9.15
|
9.00
|
9.14
|
9.09
|
8.42
|
48,100
|
|
|
7/26/2021
|
-0.01 / -0.11%
|
8.75
|
9.09
|
8.75
|
9.09
|
8.94
|
8.37
|
2,263,700
|
|
|
7/23/2021
|
+0.02 / +0.22%
|
9.01
|
9.20
|
8.80
|
9.10
|
8.96
|
8.38
|
212,500
|
|
|
7/22/2021
|
+0.47 / +5.46%
|
8.32
|
9.08
|
8.32
|
9.08
|
8.75
|
8.36
|
614,300
|
|
|
7/21/2021
|
0.00 / 0.00%
|
8.59
|
8.64
|
8.52
|
8.61
|
8.60
|
7.93
|
13,600
|
|
|
7/20/2021
|
+0.31 / +3.73%
|
8.30
|
8.61
|
8.27
|
8.61
|
8.39
|
7.93
|
66,400
|
|
|
7/19/2021
|
-0.50 / -5.68%
|
8.49
|
8.56
|
8.26
|
8.30
|
8.37
|
7.65
|
3,468,600
|
|
|
7/16/2021
|
0.00 / 0.00%
|
8.80
|
8.85
|
8.70
|
8.80
|
8.80
|
8.11
|
90,500
|
|
|
7/15/2021
|
+0.11 / +1.27%
|
8.55
|
8.80
|
8.45
|
8.80
|
8.62
|
8.11
|
146,900
|
|
|
7/14/2021
|
-0.09 / -1.03%
|
8.97
|
8.97
|
8.17
|
8.69
|
8.46
|
8.00
|
1,413,900
|
|
|
7/13/2021
|
-0.22 / -2.44%
|
8.99
|
9.00
|
8.78
|
8.78
|
8.86
|
8.09
|
111,300
|
|
|
7/12/2021
|
-0.50 / -5.26%
|
9.00
|
9.20
|
8.84
|
9.00
|
8.89
|
8.29
|
463,300
|
|
|
7/9/2021
|
-0.30 / -3.06%
|
9.80
|
9.89
|
9.50
|
9.50
|
9.57
|
8.75
|
132,900
|
|
|
7/8/2021
|
-0.05 / -0.51%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.74
|
9.03
|
65,200
|
|
|
7/7/2021
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.45
|
9.85
|
9.59
|
9.07
|
479,600
|
|
|
7/6/2021
|
-0.10 / -1.00%
|
10.00
|
10.05
|
9.95
|
9.95
|
10.00
|
9.16
|
619,300
|
|
|
7/5/2021
|
-0.10 / -0.99%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.03
|
9.26
|
2,385,800
|
|
|
7/2/2021
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.10
|
10.15
|
10.17
|
9.35
|
619,800
|
|
|
7/1/2021
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.24
|
9.40
|
599,100
|
|
|
6/30/2021
|
+0.15 / +1.45%
|
10.25
|
10.50
|
10.25
|
10.50
|
10.34
|
9.67
|
3,617,772
|
|
|
6/29/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.35
|
10.35
|
10.50
|
9.53
|
359,300
|
|
|
6/28/2021
|
0.00 / 0.00%
|
10.20
|
10.45
|
10.20
|
10.35
|
10.37
|
9.53
|
9,277,364
|
|
|
6/25/2021
|
-0.05 / -0.48%
|
10.40
|
10.50
|
10.20
|
10.35
|
10.30
|
9.53
|
9,546,577
|
|
|
6/24/2021
|
0.00 / 0.00%
|
10.45
|
10.75
|
10.40
|
10.40
|
10.51
|
9.58
|
10,225,804
|
|
|
6/23/2021
|
-0.45 / -4.15%
|
10.70
|
10.95
|
10.40
|
10.40
|
10.74
|
9.58
|
15,817,417
|
|
|
6/22/2021
|
+0.35 / +3.33%
|
10.60
|
10.95
|
10.50
|
10.85
|
10.79
|
9.99
|
1,435,300
|
|
|
6/21/2021
|
+0.10 / +0.96%
|
10.40
|
10.55
|
10.40
|
10.50
|
10.46
|
9.67
|
254,000
|
|
|
6/18/2021
|
+0.15 / +1.46%
|
10.25
|
10.50
|
10.20
|
10.40
|
10.34
|
9.58
|
643,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|