|
|
Closing price on 12/28/2015
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
238,660 |
| Split-adjusted Price |
5.01 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.08
|
5.01
|
238,660
|
|
|
12/25/2015
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.13
|
5.01
|
324,300
|
|
|
12/24/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.26
|
5.14
|
39,570
|
|
|
12/23/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.28
|
5.20
|
166,380
|
|
|
12/22/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
5.20
|
105,070
|
|
|
12/21/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.31
|
5.20
|
195,880
|
|
|
12/18/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.40
|
5.20
|
216,570
|
|
|
12/17/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.33
|
5.20
|
158,860
|
|
|
12/16/2015
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
5.33
|
138,860
|
|
|
12/15/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
5.26
|
204,560
|
|
|
12/14/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.37
|
5.26
|
239,260
|
|
|
12/11/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
5.33
|
4,404,880
|
|
|
12/10/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.47
|
5.33
|
794,240
|
|
|
12/9/2015
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.51
|
5.33
|
892,400
|
|
|
12/8/2015
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.63
|
5.45
|
741,180
|
|
|
12/7/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.56
|
5.33
|
748,970
|
|
|
12/4/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.51
|
5.33
|
700,430
|
|
|
12/3/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.54
|
5.39
|
10,918,395
|
|
|
12/2/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.65
|
5.39
|
5,529,109
|
|
|
12/1/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.62
|
5.39
|
2,895,870
|
|
|
11/30/2015
|
-0.10 / -1.15%
|
8.80
|
9.10
|
8.60
|
8.60
|
8.75
|
5.39
|
2,689,020
|
|
|
11/27/2015
|
-0.60 / -6.45%
|
9.30
|
9.40
|
8.70
|
8.70
|
9.09
|
5.45
|
3,424,820
|
|
|
11/26/2015
|
+0.50 / +5.68%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.20
|
5.83
|
5,261,990
|
|
|
11/25/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
5.51
|
276,550
|
|
|
11/24/2015
|
+0.20 / +2.33%
|
8.60
|
9.10
|
8.60
|
8.80
|
8.89
|
5.51
|
2,264,800
|
|
|
11/23/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
5.39
|
322,370
|
|
|
11/20/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.51
|
5.33
|
3,176,223
|
|
|
11/19/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.43
|
5.33
|
509,350
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|