|
Closing price on 11/18/2015
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
620,840 |
| Split-adjusted Price |
5.33 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2015
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.41
|
5.33
|
620,840
|
|
|
11/17/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
5.26
|
405,740
|
|
|
11/16/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.45
|
5.33
|
139,220
|
|
|
11/13/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
5.33
|
802,620
|
|
|
11/12/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
5.26
|
180,530
|
|
|
11/11/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
5.33
|
291,510
|
|
|
11/10/2015
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.47
|
5.39
|
780,090
|
|
|
11/9/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
5.26
|
2,295,580
|
|
|
11/6/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.42
|
5.33
|
359,060
|
|
|
11/5/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.47
|
5.33
|
136,670
|
|
|
11/4/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
5.26
|
596,210
|
|
|
11/3/2015
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
5.26
|
318,610
|
|
|
11/2/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.32
|
5.20
|
183,850
|
|
|
10/30/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.33
|
5.26
|
697,427
|
|
|
10/29/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.38
|
5.20
|
482,770
|
|
|
10/28/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.48
|
5.26
|
4,904,310
|
|
|
10/27/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.43
|
5.26
|
4,269,290
|
|
|
10/26/2015
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
5.26
|
585,920
|
|
|
10/23/2015
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.66
|
5.45
|
528,470
|
|
|
10/22/2015
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.68
|
5.39
|
499,150
|
|
|
10/21/2015
|
+0.20 / +2.35%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.77
|
5.45
|
4,288,670
|
|
|
10/20/2015
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.50
|
5.33
|
1,888,090
|
|
|
10/19/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.33
|
5.26
|
1,012,760
|
|
|
10/16/2015
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
5.26
|
533,580
|
|
|
10/15/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
5.20
|
553,460
|
|
|
10/14/2015
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.29
|
5.20
|
251,500
|
|
|
10/13/2015
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.32
|
5.26
|
246,030
|
|
|
10/12/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.48
|
5.33
|
293,790
|
|
|
10/9/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.52
|
5.33
|
438,040
|
|
|
10/8/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.43
|
5.33
|
409,740
|
|
|