|
Closing price on 10/19/2016
|
|
| Open |
8.18 |
| High |
8.18 |
| Low |
8.10 |
| Volume |
100,710 |
| Split-adjusted Price |
5.11 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
-0.03 / -0.37%
|
8.18
|
8.18
|
8.10
|
8.15
|
8.12
|
5.11
|
100,710
|
|
|
10/18/2016
|
-0.02 / -0.24%
|
8.22
|
8.22
|
8.15
|
8.18
|
8.17
|
5.13
|
865,320
|
|
|
10/17/2016
|
-0.02 / -0.24%
|
8.16
|
8.21
|
8.15
|
8.20
|
8.18
|
5.14
|
98,000
|
|
|
10/14/2016
|
+0.01 / +0.12%
|
8.21
|
8.23
|
8.19
|
8.22
|
8.19
|
5.15
|
50,430
|
|
|
10/13/2016
|
-0.02 / -0.24%
|
8.23
|
8.23
|
8.14
|
8.21
|
8.18
|
5.14
|
159,200
|
|
|
10/12/2016
|
+0.04 / +0.49%
|
8.19
|
8.23
|
8.15
|
8.23
|
8.21
|
5.16
|
3,297,990
|
|
|
10/11/2016
|
+0.07 / +0.86%
|
8.20
|
8.20
|
8.11
|
8.19
|
8.12
|
5.13
|
2,537,150
|
|
|
10/10/2016
|
-0.11 / -1.34%
|
8.10
|
8.23
|
8.10
|
8.12
|
8.13
|
5.09
|
182,890
|
|
|
10/7/2016
|
0.00 / 0.00%
|
8.19
|
8.23
|
8.10
|
8.23
|
8.20
|
5.16
|
153,030
|
|
|
10/6/2016
|
-0.01 / -0.12%
|
8.16
|
8.24
|
8.16
|
8.23
|
8.20
|
5.16
|
153,350
|
|
|
10/5/2016
|
+0.04 / +0.49%
|
8.20
|
8.24
|
7.90
|
8.24
|
8.13
|
5.16
|
355,700
|
|
|
10/4/2016
|
-0.05 / -0.61%
|
8.28
|
8.35
|
8.14
|
8.20
|
8.20
|
5.14
|
830,600
|
|
|
10/3/2016
|
+0.05 / +0.61%
|
8.20
|
8.35
|
8.19
|
8.25
|
8.21
|
5.17
|
1,160,720
|
|
|
9/30/2016
|
-0.04 / -0.49%
|
8.21
|
8.34
|
8.20
|
8.20
|
8.24
|
5.14
|
89,210
|
|
|
9/29/2016
|
-0.01 / -0.12%
|
8.29
|
8.29
|
8.20
|
8.24
|
8.21
|
5.16
|
163,770
|
|
|
9/28/2016
|
+0.02 / +0.24%
|
8.23
|
8.27
|
8.19
|
8.25
|
8.23
|
5.17
|
442,180
|
|
|
9/27/2016
|
-0.07 / -0.84%
|
8.30
|
8.30
|
8.19
|
8.23
|
8.22
|
5.16
|
290,740
|
|
|
9/26/2016
|
-0.05 / -0.60%
|
8.35
|
8.39
|
8.26
|
8.30
|
8.29
|
5.20
|
133,170
|
|
|
9/23/2016
|
-0.03 / -0.36%
|
8.31
|
8.35
|
8.26
|
8.35
|
8.32
|
5.23
|
386,700
|
|
|
9/22/2016
|
-0.02 / -0.24%
|
8.40
|
8.40
|
8.30
|
8.38
|
8.33
|
5.25
|
307,980
|
|
|
9/21/2016
|
-0.07 / -0.83%
|
8.36
|
8.40
|
8.30
|
8.40
|
8.35
|
5.26
|
311,600
|
|
|
9/20/2016
|
0.00 / 0.00%
|
8.41
|
8.47
|
8.31
|
8.47
|
8.41
|
5.31
|
132,000
|
|
|
9/19/2016
|
-0.01 / -0.12%
|
8.49
|
8.50
|
8.38
|
8.47
|
8.42
|
5.31
|
355,010
|
|
|
9/16/2016
|
0.00 / 0.00%
|
8.25
|
8.48
|
8.25
|
8.48
|
8.40
|
5.31
|
195,030
|
|
|
9/15/2016
|
+0.03 / +0.36%
|
8.40
|
8.49
|
8.30
|
8.48
|
8.38
|
5.31
|
200,300
|
|
|
9/14/2016
|
-0.05 / -0.59%
|
8.50
|
8.59
|
8.45
|
8.45
|
8.46
|
5.30
|
52,350
|
|
|
9/13/2016
|
-0.20 / -2.30%
|
8.63
|
8.72
|
8.50
|
8.50
|
8.58
|
5.33
|
171,600
|
|
|
9/12/2016
|
-0.10 / -1.14%
|
8.70
|
8.78
|
8.61
|
8.70
|
8.70
|
5.45
|
114,520
|
|
|
9/9/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.73
|
5.51
|
335,610
|
|
|
9/8/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
5.51
|
2,735,060
|
|
|