|
|
Closing price on 12/6/2017
|
|
| Open |
8.09 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
2,125,760 |
| Split-adjusted Price |
6.73 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|