|
|
Closing price on 12/19/2018
|
|
| Open |
6.83 |
| High |
6.87 |
| Low |
6.79 |
| Volume |
98,520 |
| Split-adjusted Price |
5.93 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2018
|
-0.05 / -0.72%
|
6.85
|
6.91
|
6.81
|
6.88
|
6.86
|
5.78
|
859,490
|
|
|
12/12/2018
|
+0.01 / +0.14%
|
6.93
|
7.00
|
6.93
|
6.93
|
6.96
|
5.83
|
134,580
|
|
|
12/11/2018
|
-0.17 / -2.40%
|
7.05
|
7.05
|
6.90
|
6.92
|
6.97
|
5.82
|
2,877,770
|
|
|
12/10/2018
|
+0.21 / +3.05%
|
6.92
|
7.09
|
6.90
|
7.09
|
6.98
|
5.96
|
216,300
|
|
|
12/7/2018
|
+0.06 / +0.88%
|
6.83
|
6.96
|
6.81
|
6.88
|
6.87
|
5.78
|
590,980
|
|
|
12/6/2018
|
+0.02 / +0.29%
|
6.84
|
6.84
|
6.81
|
6.82
|
6.83
|
5.73
|
7,123,472
|
|
|
12/5/2018
|
+0.02 / +0.29%
|
6.79
|
6.84
|
6.77
|
6.80
|
6.80
|
5.72
|
1,378,990
|
|
|
12/4/2018
|
-0.01 / -0.15%
|
6.80
|
6.80
|
6.75
|
6.78
|
6.78
|
5.70
|
1,307,700
|
|
|
12/3/2018
|
+0.03 / +0.44%
|
6.71
|
6.81
|
6.71
|
6.79
|
6.79
|
5.71
|
185,110
|
|
|
11/30/2018
|
-0.04 / -0.59%
|
6.72
|
6.81
|
6.72
|
6.76
|
6.77
|
5.68
|
140,080
|
|
|
11/29/2018
|
+0.07 / +1.04%
|
6.76
|
6.87
|
6.75
|
6.80
|
6.81
|
5.72
|
401,880
|
|
|
11/28/2018
|
-0.07 / -1.03%
|
6.71
|
6.78
|
6.70
|
6.73
|
6.72
|
5.66
|
4,061,926
|
|
|
11/27/2018
|
-0.01 / -0.15%
|
6.81
|
6.81
|
6.77
|
6.80
|
6.81
|
5.72
|
2,627,471
|
|
|
11/26/2018
|
0.00 / 0.00%
|
6.81
|
6.82
|
6.80
|
6.81
|
6.82
|
5.72
|
72,340
|
|
|
11/23/2018
|
-0.09 / -1.30%
|
6.90
|
6.90
|
6.80
|
6.81
|
6.82
|
5.72
|
5,228,550
|
|
|
11/22/2018
|
-0.07 / -1.00%
|
6.96
|
6.96
|
6.87
|
6.90
|
6.91
|
5.80
|
3,092,320
|
|
|
11/21/2018
|
-0.01 / -0.14%
|
6.95
|
6.97
|
6.90
|
6.97
|
6.93
|
5.86
|
1,483,240
|
|
|
11/20/2018
|
-0.09 / -1.27%
|
7.01
|
7.06
|
6.90
|
6.98
|
6.96
|
5.87
|
152,390
|
|
|
11/19/2018
|
-0.05 / -0.70%
|
7.10
|
7.13
|
7.07
|
7.07
|
7.07
|
5.94
|
88,220
|
|
|
11/16/2018
|
-0.01 / -0.14%
|
7.20
|
7.21
|
7.00
|
7.12
|
7.07
|
5.99
|
1,991,200
|
|
|
11/15/2018
|
-0.06 / -0.83%
|
7.20
|
7.35
|
7.13
|
7.13
|
7.17
|
5.99
|
156,430
|
|
|
11/14/2018
|
-0.06 / -0.83%
|
7.25
|
7.39
|
7.05
|
7.19
|
7.16
|
6.04
|
48,050
|
|
|
11/13/2018
|
-0.11 / -1.49%
|
7.35
|
7.37
|
7.25
|
7.25
|
7.32
|
6.09
|
632,980
|
|
|
11/12/2018
|
0.00 / 0.00%
|
7.31
|
7.36
|
7.26
|
7.36
|
7.33
|
6.19
|
1,063,630
|
|
|
11/9/2018
|
-0.04 / -0.54%
|
7.40
|
7.40
|
7.36
|
7.36
|
7.38
|
6.19
|
3,827,670
|
|
|
11/8/2018
|
0.00 / 0.00%
|
7.30
|
7.45
|
7.30
|
7.40
|
7.40
|
6.22
|
45,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:04:59 AM
|
|
|
|
|