|
|
Closing price on 11/16/2017
|
|
| Open |
6.56 |
| High |
6.75 |
| Low |
6.55 |
| Volume |
783,400 |
| Split-adjusted Price |
5.57 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
+0.13 / +2.00%
|
6.56
|
6.75
|
6.55
|
6.62
|
6.64
|
5.57
|
783,400
|
|
|
11/15/2017
|
+0.01 / +0.15%
|
6.49
|
6.59
|
6.45
|
6.49
|
6.50
|
5.46
|
525,890
|
|
|
11/14/2017
|
-0.07 / -1.07%
|
6.57
|
6.57
|
6.47
|
6.48
|
6.51
|
5.45
|
583,420
|
|
|
11/13/2017
|
+0.01 / +0.15%
|
6.54
|
6.60
|
6.50
|
6.55
|
6.53
|
5.51
|
510,730
|
|
|
11/10/2017
|
+0.04 / +0.62%
|
6.49
|
6.59
|
6.47
|
6.54
|
6.51
|
5.50
|
880,140
|
|
|
11/9/2017
|
-0.03 / -0.46%
|
6.68
|
6.68
|
6.50
|
6.50
|
6.54
|
5.46
|
987,390
|
|
|
11/8/2017
|
+0.03 / +0.46%
|
6.59
|
6.73
|
6.47
|
6.53
|
6.50
|
5.49
|
1,640,840
|
|
|
11/7/2017
|
-0.35 / -5.11%
|
6.80
|
6.85
|
6.50
|
6.50
|
6.72
|
5.46
|
2,573,520
|
|
|
11/6/2017
|
+0.25 / +3.79%
|
6.60
|
6.85
|
6.60
|
6.85
|
6.79
|
5.76
|
343,510
|
|
|
11/3/2017
|
+0.03 / +0.46%
|
6.55
|
6.60
|
6.46
|
6.60
|
6.55
|
5.55
|
202,420
|
|
|
11/2/2017
|
-0.04 / -0.61%
|
6.62
|
6.62
|
6.30
|
6.57
|
6.53
|
5.52
|
383,990
|
|
|
11/1/2017
|
+0.01 / +0.15%
|
6.40
|
6.61
|
6.40
|
6.61
|
6.49
|
5.56
|
560,270
|
|
|
10/31/2017
|
0.00 / 0.00%
|
6.67
|
6.67
|
6.57
|
6.60
|
6.60
|
5.55
|
998,040
|
|
|
10/30/2017
|
-0.03 / -0.45%
|
6.63
|
6.88
|
6.60
|
6.60
|
6.63
|
5.55
|
300,110
|
|
|
10/27/2017
|
-0.04 / -0.60%
|
6.70
|
6.70
|
6.57
|
6.63
|
6.65
|
5.57
|
269,020
|
|
|
10/26/2017
|
-0.06 / -0.89%
|
6.73
|
6.74
|
6.67
|
6.67
|
6.70
|
5.61
|
189,000
|
|
|
10/25/2017
|
+0.01 / +0.15%
|
6.72
|
6.80
|
6.30
|
6.73
|
6.69
|
5.66
|
431,950
|
|
|
10/24/2017
|
-0.03 / -0.44%
|
6.75
|
6.75
|
6.63
|
6.72
|
6.68
|
5.65
|
143,780
|
|
|
10/23/2017
|
-0.05 / -0.74%
|
6.86
|
6.86
|
6.67
|
6.75
|
6.74
|
5.67
|
2,386,660
|
|
|
10/20/2017
|
-0.07 / -1.02%
|
6.87
|
6.89
|
6.80
|
6.80
|
6.84
|
5.72
|
2,254,420
|
|
|
10/19/2017
|
0.00 / 0.00%
|
6.85
|
6.91
|
6.85
|
6.87
|
6.87
|
5.78
|
6,353,510
|
|
|
10/18/2017
|
+0.01 / +0.15%
|
6.90
|
7.02
|
6.85
|
6.87
|
6.91
|
5.78
|
1,136,880
|
|
|
10/17/2017
|
+0.05 / +0.73%
|
6.81
|
7.09
|
6.81
|
6.86
|
6.93
|
5.77
|
616,290
|
|
|
10/16/2017
|
-0.08 / -1.16%
|
6.89
|
6.89
|
6.80
|
6.81
|
6.83
|
5.72
|
823,140
|
|
|
10/13/2017
|
-0.04 / -0.58%
|
6.95
|
6.97
|
6.79
|
6.89
|
6.88
|
5.79
|
620,990
|
|
|
10/12/2017
|
+0.07 / +1.02%
|
6.85
|
6.93
|
6.85
|
6.93
|
6.89
|
5.83
|
1,493,880
|
|
|
10/11/2017
|
-0.13 / -1.86%
|
6.82
|
7.04
|
6.82
|
6.86
|
6.93
|
5.77
|
1,041,640
|
|
|
10/10/2017
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.80
|
6.99
|
6.91
|
5.88
|
1,493,340
|
|
|
10/9/2017
|
-0.01 / -0.14%
|
7.07
|
7.07
|
6.90
|
6.99
|
6.97
|
5.88
|
1,054,680
|
|
|
10/6/2017
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.03
|
5.88
|
831,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|