|
|
Closing price on 1/28/2019
|
|
| Open |
7.12 |
| High |
7.26 |
| Low |
7.12 |
| Volume |
416,410 |
| Split-adjusted Price |
6.16 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
-0.13 / -1.79%
|
7.12
|
7.26
|
7.12
|
7.12
|
7.22
|
6.16
|
416,410
|
|
|
1/25/2019
|
-0.03 / -0.41%
|
7.28
|
7.28
|
7.20
|
7.25
|
7.25
|
6.28
|
1,830,692
|
|
|
1/24/2019
|
-0.01 / -0.14%
|
7.20
|
7.28
|
7.20
|
7.28
|
7.24
|
6.30
|
1,211,690
|
|
|
1/23/2019
|
+0.10 / +1.39%
|
7.19
|
7.29
|
7.19
|
7.29
|
7.25
|
6.31
|
4,834,395
|
|
|
1/22/2019
|
-0.01 / -0.14%
|
7.19
|
7.19
|
7.18
|
7.19
|
7.18
|
6.23
|
4,208,315
|
|
|
1/21/2019
|
-0.09 / -1.23%
|
7.29
|
7.29
|
7.15
|
7.20
|
7.21
|
6.23
|
9,802,896
|
|
|
1/18/2019
|
+0.07 / +0.97%
|
7.22
|
7.29
|
7.22
|
7.29
|
7.24
|
6.31
|
46,670
|
|
|
1/17/2019
|
0.00 / 0.00%
|
7.20
|
7.22
|
7.20
|
7.22
|
7.22
|
6.25
|
477,840
|
|
|
1/16/2019
|
+0.03 / +0.42%
|
7.19
|
7.22
|
7.17
|
7.22
|
7.20
|
6.25
|
1,706,260
|
|
|
1/15/2019
|
+0.04 / +0.56%
|
7.15
|
7.20
|
7.14
|
7.19
|
7.16
|
6.23
|
115,340
|
|
|
1/14/2019
|
-0.04 / -0.56%
|
7.19
|
7.20
|
7.10
|
7.15
|
7.15
|
6.19
|
2,911,490
|
|
|
1/11/2019
|
+0.09 / +1.27%
|
7.09
|
7.19
|
7.09
|
7.19
|
7.16
|
6.23
|
139,800
|
|
|
1/10/2019
|
0.00 / 0.00%
|
7.08
|
7.14
|
7.05
|
7.10
|
7.09
|
6.15
|
23,710
|
|
|
1/9/2019
|
+0.12 / +1.72%
|
6.98
|
7.10
|
6.98
|
7.10
|
7.02
|
6.15
|
158,620
|
|
|
1/8/2019
|
-0.02 / -0.29%
|
6.91
|
6.98
|
6.90
|
6.98
|
6.95
|
6.04
|
306,970
|
|
|
1/7/2019
|
+0.05 / +0.72%
|
6.92
|
7.00
|
6.92
|
7.00
|
6.96
|
6.06
|
1,735,560
|
|
|
1/4/2019
|
+0.05 / +0.72%
|
6.80
|
6.95
|
6.75
|
6.95
|
6.89
|
6.02
|
148,080
|
|
|
1/3/2019
|
+0.08 / +1.17%
|
6.83
|
6.90
|
6.76
|
6.90
|
6.83
|
5.97
|
32,380
|
|
|
1/2/2019
|
-0.18 / -2.57%
|
7.00
|
7.00
|
6.82
|
6.82
|
6.95
|
5.91
|
1,613,600
|
|
|
12/28/2018
|
+0.10 / +1.45%
|
6.89
|
7.00
|
6.80
|
7.00
|
7.00
|
6.06
|
7,837,040
|
|
|
12/27/2018
|
0.00 / 0.00%
|
6.85
|
6.91
|
6.83
|
6.90
|
6.90
|
5.97
|
206,480
|
|
|
12/26/2018
|
0.00 / 0.00%
|
6.81
|
6.90
|
6.70
|
6.90
|
6.85
|
5.97
|
655,998
|
|
|
12/25/2018
|
-0.03 / -0.43%
|
6.89
|
6.90
|
6.78
|
6.90
|
6.86
|
5.97
|
2,522,650
|
|
|
12/24/2018
|
-0.02 / -0.29%
|
6.85
|
6.94
|
6.85
|
6.93
|
6.91
|
6.00
|
14,243,873
|
|
|
12/21/2018
|
+0.09 / +1.31%
|
6.86
|
6.95
|
6.73
|
6.95
|
6.90
|
6.02
|
1,641,280
|
|
|
12/20/2018
|
+0.01 / +0.15%
|
6.85
|
6.86
|
6.71
|
6.86
|
6.79
|
5.94
|
262,840
|
|
|
12/19/2018
|
-0.15 / -2.14%
|
6.83
|
6.87
|
6.79
|
6.85
|
6.83
|
5.93
|
98,520
|
|
|
12/18/2018
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.65
|
7.00
|
6.74
|
5.88
|
1,293,680
|
|
|
12/17/2018
|
-0.02 / -0.29%
|
6.82
|
6.83
|
6.76
|
6.80
|
6.81
|
5.72
|
1,663,400
|
|
|
12/14/2018
|
-0.06 / -0.87%
|
6.88
|
6.95
|
6.80
|
6.82
|
6.84
|
5.73
|
17,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|