|
|
Closing price on 8/19/2021
|
|
| Open |
9.91 |
| High |
9.92 |
| Low |
9.81 |
| Volume |
2,107,900 |
| Split-adjusted Price |
9.12 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
0.00 / 0.00%
|
9.91
|
9.92
|
9.81
|
9.90
|
9.89
|
9.12
|
2,107,900
|
|
|
8/18/2021
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.85
|
9.90
|
9.91
|
9.12
|
437,800
|
|
|
8/17/2021
|
-0.05 / -0.50%
|
10.10
|
10.10
|
9.95
|
10.00
|
9.98
|
9.21
|
5,969,500
|
|
|
8/16/2021
|
+0.15 / +1.52%
|
9.90
|
10.10
|
9.87
|
10.05
|
9.94
|
9.26
|
2,130,800
|
|
|
8/13/2021
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.85
|
9.90
|
9.91
|
9.12
|
372,300
|
|
|
8/12/2021
|
+0.10 / +1.01%
|
9.83
|
10.00
|
9.83
|
10.00
|
9.94
|
9.21
|
1,183,100
|
|
|
8/11/2021
|
-0.07 / -0.70%
|
9.90
|
9.95
|
9.84
|
9.90
|
9.90
|
9.12
|
862,600
|
|
|
8/10/2021
|
+0.11 / +1.12%
|
9.86
|
9.97
|
9.82
|
9.97
|
9.90
|
9.18
|
618,400
|
|
|
8/9/2021
|
+0.11 / +1.13%
|
9.60
|
9.90
|
9.60
|
9.86
|
9.76
|
9.08
|
8,396,300
|
|
|
8/6/2021
|
-0.15 / -1.52%
|
9.85
|
9.85
|
9.69
|
9.75
|
9.75
|
8.98
|
120,500
|
|
|
8/5/2021
|
0.00 / 0.00%
|
9.90
|
9.95
|
9.54
|
9.90
|
9.83
|
9.12
|
77,500
|
|
|
8/4/2021
|
+0.15 / +1.54%
|
9.52
|
10.00
|
9.52
|
9.90
|
9.88
|
9.12
|
1,563,500
|
|
|
8/3/2021
|
+0.20 / +2.09%
|
9.55
|
9.80
|
9.40
|
9.75
|
9.58
|
8.98
|
364,700
|
|
|
8/2/2021
|
+0.20 / +2.14%
|
9.35
|
9.55
|
9.26
|
9.55
|
9.37
|
8.80
|
100,700
|
|
|
7/30/2021
|
+0.07 / +0.75%
|
9.28
|
9.35
|
9.18
|
9.35
|
9.26
|
8.61
|
89,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|