|
Closing price on 8/4/2020
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
10.95 |
| Volume |
154,450 |
| Split-adjusted Price |
10.17 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
+0.10 / +0.88%
|
11.30
|
11.40
|
10.95
|
11.40
|
11.14
|
10.17
|
154,450
|
|
|
8/3/2020
|
+0.10 / +0.89%
|
11.10
|
11.30
|
10.90
|
11.30
|
11.18
|
10.08
|
5,022,730
|
|
|
7/31/2020
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.95
|
11.20
|
11.09
|
9.99
|
123,680
|
|
|
7/30/2020
|
+0.60 / +5.66%
|
10.40
|
11.30
|
10.25
|
11.20
|
10.79
|
9.99
|
367,610
|
|
|
7/29/2020
|
+0.20 / +1.92%
|
10.40
|
10.60
|
9.90
|
10.60
|
10.01
|
9.45
|
244,670
|
|
|
7/28/2020
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.36
|
9.28
|
496,470
|
|
|
7/27/2020
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.26
|
9.28
|
136,400
|
|
|
7/24/2020
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.35
|
10.60
|
10.63
|
9.45
|
261,130
|
|
|
7/23/2020
|
+0.20 / +1.92%
|
10.15
|
10.60
|
10.10
|
10.60
|
10.43
|
9.45
|
96,570
|
|
|
7/22/2020
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.19
|
9.28
|
81,060
|
|
|
7/21/2020
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.85
|
10.20
|
10.01
|
9.10
|
1,260,640
|
|
|
7/20/2020
|
-0.10 / -0.98%
|
10.10
|
10.20
|
9.95
|
10.10
|
10.06
|
9.01
|
1,064,650
|
|
|
7/17/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.05
|
10.20
|
10.17
|
9.10
|
101,900
|
|
|
7/16/2020
|
-0.10 / -0.97%
|
10.25
|
10.40
|
10.10
|
10.20
|
10.21
|
9.10
|
65,510
|
|
|
7/15/2020
|
-0.10 / -0.96%
|
10.40
|
10.45
|
10.00
|
10.30
|
10.32
|
9.19
|
120,210
|
|
|
7/14/2020
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.05
|
10.40
|
10.28
|
9.28
|
102,660
|
|
|
7/13/2020
|
+0.30 / +2.97%
|
10.10
|
10.50
|
10.00
|
10.40
|
10.13
|
9.28
|
2,137,860
|
|
|
7/10/2020
|
+0.05 / +0.50%
|
10.00
|
10.10
|
9.95
|
10.10
|
10.05
|
9.01
|
809,270
|
|
|
7/9/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.05
|
10.04
|
8.96
|
869,820
|
|
|
7/8/2020
|
-0.05 / -0.50%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.00
|
8.96
|
130,590
|
|
|
7/7/2020
|
+0.10 / +1.00%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.14
|
9.01
|
175,380
|
|
|
7/6/2020
|
+0.46 / +4.82%
|
9.55
|
10.00
|
9.55
|
10.00
|
9.88
|
8.92
|
183,340
|
|
|
7/3/2020
|
+0.04 / +0.42%
|
9.50
|
9.55
|
9.50
|
9.54
|
9.52
|
8.51
|
115,790
|
|
|
7/2/2020
|
-0.08 / -0.84%
|
9.59
|
9.59
|
9.50
|
9.50
|
9.54
|
8.47
|
30,710
|
|
|
7/1/2020
|
-0.01 / -0.10%
|
9.59
|
9.59
|
9.45
|
9.58
|
9.56
|
8.54
|
53,160
|
|
|
6/30/2020
|
+0.20 / +2.13%
|
9.26
|
9.59
|
9.26
|
9.59
|
9.44
|
8.55
|
56,030
|
|
|
6/29/2020
|
-0.09 / -0.95%
|
9.48
|
9.48
|
9.25
|
9.39
|
9.35
|
8.37
|
60,670
|
|
|
6/26/2020
|
+0.03 / +0.32%
|
9.49
|
9.49
|
9.37
|
9.48
|
9.43
|
8.45
|
1,702,720
|
|
|
6/25/2020
|
+0.05 / +0.53%
|
9.30
|
9.48
|
9.30
|
9.45
|
9.41
|
8.43
|
37,290
|
|
|
6/24/2020
|
-0.16 / -1.67%
|
9.45
|
9.56
|
9.40
|
9.40
|
9.45
|
8.38
|
2,063,410
|
|
|