|
Closing price on 1/17/2020
|
|
| Open |
9.50 |
| High |
9.64 |
| Low |
9.41 |
| Volume |
86,210 |
| Split-adjusted Price |
8.52 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
-0.03 / -0.31%
|
9.50
|
9.64
|
9.41
|
9.55
|
9.53
|
8.52
|
86,210
|
|
|
1/16/2020
|
+0.03 / +0.31%
|
9.55
|
9.70
|
9.45
|
9.58
|
9.58
|
8.54
|
62,640
|
|
|
1/15/2020
|
+0.05 / +0.53%
|
9.70
|
9.70
|
9.40
|
9.55
|
9.48
|
8.52
|
86,220
|
|
|
1/14/2020
|
+0.57 / +6.38%
|
8.93
|
9.55
|
8.93
|
9.50
|
9.16
|
8.47
|
280,780
|
|
|
1/13/2020
|
+0.06 / +0.68%
|
8.70
|
8.96
|
8.70
|
8.93
|
8.84
|
7.96
|
4,451,310
|
|
|
1/10/2020
|
-0.03 / -0.34%
|
8.85
|
8.87
|
8.75
|
8.87
|
8.84
|
7.91
|
1,508,490
|
|
|
1/9/2020
|
+0.08 / +0.91%
|
8.84
|
8.90
|
8.70
|
8.90
|
8.80
|
7.94
|
365,990
|
|
|
1/8/2020
|
-0.02 / -0.23%
|
8.83
|
8.83
|
8.70
|
8.82
|
8.82
|
7.87
|
1,691,020
|
|
|
1/7/2020
|
+0.02 / +0.23%
|
8.90
|
9.20
|
8.82
|
8.84
|
8.88
|
7.88
|
75,770
|
|
|
1/6/2020
|
+0.57 / +6.91%
|
8.20
|
8.82
|
8.20
|
8.82
|
8.56
|
7.87
|
83,750
|
|
|
1/3/2020
|
+0.05 / +0.61%
|
8.20
|
8.25
|
8.00
|
8.25
|
8.03
|
7.36
|
1,471,420
|
|
|
1/2/2020
|
-0.05 / -0.61%
|
8.30
|
8.30
|
8.07
|
8.20
|
8.16
|
7.31
|
1,103,930
|
|
|
12/31/2019
|
+0.07 / +0.86%
|
8.10
|
8.25
|
8.10
|
8.25
|
8.21
|
7.36
|
78,520
|
|
|
12/30/2019
|
-0.01 / -0.12%
|
8.19
|
8.20
|
8.17
|
8.18
|
8.18
|
7.30
|
39,750
|
|
|
12/27/2019
|
+0.01 / +0.12%
|
8.18
|
8.20
|
8.18
|
8.19
|
8.19
|
7.30
|
2,532,650
|
|
|
12/26/2019
|
0.00 / 0.00%
|
8.15
|
8.18
|
8.15
|
8.18
|
8.17
|
7.30
|
25,100
|
|
|
12/25/2019
|
+0.01 / +0.12%
|
8.17
|
8.18
|
7.90
|
8.18
|
8.06
|
7.30
|
38,730
|
|
|
12/24/2019
|
-0.01 / -0.12%
|
8.18
|
8.18
|
8.09
|
8.17
|
8.18
|
7.29
|
43,900
|
|
|
12/23/2019
|
+0.03 / +0.37%
|
8.10
|
8.18
|
8.10
|
8.18
|
8.14
|
7.30
|
34,030
|
|
|
12/20/2019
|
-0.02 / -0.24%
|
8.13
|
8.17
|
8.13
|
8.15
|
8.14
|
7.27
|
230,230
|
|
|
12/19/2019
|
0.00 / 0.00%
|
7.99
|
8.17
|
7.90
|
8.17
|
8.04
|
7.29
|
3,632,140
|
|
|
12/18/2019
|
+0.06 / +0.74%
|
8.00
|
8.17
|
8.00
|
8.17
|
8.03
|
7.29
|
11,710
|
|
|
12/17/2019
|
-0.04 / -0.49%
|
8.09
|
8.11
|
8.00
|
8.11
|
8.10
|
7.23
|
129,890
|
|
|
12/16/2019
|
-0.05 / -0.61%
|
8.20
|
8.20
|
8.10
|
8.15
|
8.20
|
7.27
|
6,830
|
|
|
12/13/2019
|
+0.05 / +0.61%
|
8.15
|
8.20
|
8.10
|
8.20
|
8.18
|
7.31
|
48,550
|
|
|
12/12/2019
|
+0.05 / +0.62%
|
8.00
|
8.15
|
7.98
|
8.15
|
8.10
|
7.27
|
4,104,600
|
|
|
12/11/2019
|
+0.05 / +0.62%
|
8.06
|
8.11
|
8.06
|
8.10
|
8.10
|
7.22
|
18,650
|
|
|
12/10/2019
|
-0.05 / -0.62%
|
8.00
|
8.10
|
8.00
|
8.05
|
8.03
|
7.18
|
10,330
|
|
|
12/9/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.22
|
27,860
|
|
|
12/6/2019
|
+0.03 / +0.37%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
7.22
|
1,577,110
|
|
|