|
|
Closing price on 12/21/2017
|
|
| Open |
7.34 |
| High |
7.34 |
| Low |
7.23 |
| Volume |
387,750 |
| Split-adjusted Price |
6.09 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
-0.02 / -0.28%
|
7.34
|
7.34
|
7.23
|
7.24
|
7.26
|
6.09
|
387,750
|
|
|
12/20/2017
|
0.00 / 0.00%
|
7.26
|
7.29
|
7.22
|
7.26
|
7.25
|
6.10
|
525,760
|
|
|
12/19/2017
|
-0.10 / -1.36%
|
7.40
|
7.43
|
7.26
|
7.26
|
7.34
|
6.10
|
1,794,320
|
|
|
12/18/2017
|
+0.11 / +1.52%
|
7.25
|
7.46
|
7.25
|
7.36
|
7.35
|
6.19
|
1,942,610
|
|
|
12/15/2017
|
-0.10 / -1.36%
|
7.35
|
7.35
|
7.23
|
7.25
|
7.26
|
6.09
|
509,490
|
|
|
12/14/2017
|
+0.15 / +2.08%
|
7.20
|
7.36
|
7.20
|
7.35
|
7.29
|
6.18
|
294,090
|
|
|
12/13/2017
|
-0.01 / -0.14%
|
7.21
|
7.40
|
7.20
|
7.20
|
7.26
|
6.05
|
1,223,620
|
|
|
12/12/2017
|
-0.21 / -2.83%
|
7.45
|
7.57
|
6.92
|
7.21
|
7.21
|
6.06
|
2,840,510
|
|
|
12/11/2017
|
-0.36 / -4.63%
|
7.90
|
7.90
|
7.42
|
7.42
|
7.63
|
6.24
|
1,550,230
|
|
|
12/8/2017
|
+0.03 / +0.39%
|
7.90
|
7.95
|
7.71
|
7.78
|
7.78
|
6.54
|
1,334,510
|
|
|
12/7/2017
|
-0.25 / -3.13%
|
8.00
|
8.10
|
7.75
|
7.75
|
7.86
|
6.51
|
2,170,630
|
|
|
12/6/2017
|
-0.11 / -1.36%
|
8.09
|
8.20
|
7.90
|
8.00
|
7.98
|
6.73
|
2,125,760
|
|
|
12/5/2017
|
-0.08 / -0.98%
|
8.25
|
8.50
|
8.00
|
8.11
|
8.30
|
6.82
|
5,435,450
|
|
|
12/4/2017
|
+0.50 / +6.50%
|
7.70
|
8.19
|
7.69
|
8.19
|
8.00
|
6.88
|
4,432,250
|
|
|
12/1/2017
|
+0.18 / +2.40%
|
7.52
|
7.72
|
7.51
|
7.69
|
7.65
|
6.46
|
3,656,000
|
|
|
11/30/2017
|
+0.13 / +1.76%
|
7.40
|
7.60
|
7.33
|
7.51
|
7.49
|
6.31
|
3,478,210
|
|
|
11/29/2017
|
+0.17 / +2.36%
|
7.25
|
7.38
|
7.15
|
7.38
|
7.27
|
6.20
|
2,250,535
|
|
|
11/28/2017
|
-0.13 / -1.77%
|
7.34
|
7.34
|
7.21
|
7.21
|
7.25
|
6.06
|
1,308,580
|
|
|
11/27/2017
|
+0.10 / +1.38%
|
7.20
|
7.50
|
7.07
|
7.34
|
7.24
|
6.17
|
1,728,610
|
|
|
11/24/2017
|
+0.35 / +5.08%
|
6.89
|
7.37
|
6.81
|
7.24
|
7.07
|
6.09
|
2,075,410
|
|
|
11/23/2017
|
+0.26 / +3.92%
|
6.65
|
6.99
|
6.64
|
6.89
|
6.83
|
5.79
|
1,570,470
|
|
|
11/22/2017
|
+0.08 / +1.22%
|
6.53
|
6.70
|
6.53
|
6.63
|
6.61
|
5.57
|
977,920
|
|
|
11/21/2017
|
+0.13 / +2.02%
|
6.40
|
6.66
|
6.40
|
6.55
|
6.49
|
5.51
|
1,256,600
|
|
|
11/20/2017
|
-0.11 / -1.68%
|
6.51
|
6.51
|
6.15
|
6.42
|
6.27
|
5.40
|
2,168,953
|
|
|
11/17/2017
|
-0.09 / -1.36%
|
6.63
|
6.68
|
6.50
|
6.53
|
6.60
|
5.49
|
2,131,150
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|