|
|
Closing price on 12/9/2016
|
|
| Open |
7.81 |
| High |
7.84 |
| Low |
7.76 |
| Volume |
2,232,010 |
| Split-adjusted Price |
4.91 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
-0.01 / -0.13%
|
7.81
|
7.84
|
7.76
|
7.84
|
7.83
|
4.91
|
2,232,010
|
|
|
12/8/2016
|
+0.10 / +1.29%
|
7.75
|
7.85
|
7.51
|
7.85
|
7.73
|
4.92
|
201,280
|
|
|
12/7/2016
|
-0.05 / -0.64%
|
7.81
|
7.81
|
7.65
|
7.75
|
7.70
|
4.86
|
1,711,350
|
|
|
12/6/2016
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.75
|
7.80
|
7.78
|
4.89
|
82,010
|
|
|
12/5/2016
|
-0.10 / -1.25%
|
7.95
|
7.95
|
7.87
|
7.90
|
7.90
|
4.95
|
143,230
|
|
|
12/2/2016
|
+0.03 / +0.38%
|
7.95
|
8.00
|
7.91
|
8.00
|
7.95
|
5.01
|
79,090
|
|
|
12/1/2016
|
0.00 / 0.00%
|
8.05
|
8.05
|
7.96
|
7.97
|
7.97
|
4.99
|
1,510,120
|
|
|
11/30/2016
|
0.00 / 0.00%
|
7.97
|
7.97
|
7.95
|
7.97
|
7.97
|
4.99
|
2,543,420
|
|
|
11/29/2016
|
-0.03 / -0.38%
|
8.00
|
8.00
|
7.95
|
7.97
|
7.98
|
4.99
|
293,250
|
|
|
11/28/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.97
|
8.00
|
7.99
|
5.01
|
2,380,250
|
|
|
11/25/2016
|
-0.03 / -0.37%
|
8.07
|
8.07
|
8.00
|
8.00
|
8.00
|
5.01
|
195,430
|
|
|
11/24/2016
|
-0.01 / -0.12%
|
8.04
|
8.04
|
8.00
|
8.03
|
8.01
|
5.03
|
80,140
|
|
|
11/23/2016
|
-0.04 / -0.50%
|
8.00
|
8.04
|
8.00
|
8.04
|
8.04
|
5.04
|
242,730
|
|
|
11/22/2016
|
+0.08 / +1.00%
|
7.99
|
8.08
|
7.99
|
8.08
|
8.05
|
5.06
|
1,038,520
|
|
|
11/21/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.98
|
8.00
|
8.00
|
5.01
|
183,090
|
|
|
11/18/2016
|
-0.01 / -0.12%
|
8.00
|
8.00
|
7.97
|
8.00
|
7.99
|
5.01
|
173,660
|
|
|
11/17/2016
|
-0.07 / -0.87%
|
8.02
|
8.02
|
8.00
|
8.01
|
8.00
|
5.02
|
166,230
|
|
|
11/16/2016
|
0.00 / 0.00%
|
8.00
|
8.08
|
8.00
|
8.08
|
8.03
|
5.06
|
1,081,060
|
|
|
11/15/2016
|
+0.04 / +0.50%
|
8.10
|
8.10
|
8.00
|
8.08
|
8.02
|
5.06
|
40,660
|
|
|
11/14/2016
|
-0.06 / -0.74%
|
8.10
|
8.10
|
7.90
|
8.04
|
8.01
|
5.04
|
145,330
|
|
|
11/11/2016
|
+0.10 / +1.25%
|
7.98
|
8.10
|
7.96
|
8.10
|
8.03
|
5.08
|
154,200
|
|
|
11/10/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.99
|
8.00
|
8.00
|
5.01
|
178,010
|
|
|
11/9/2016
|
-0.01 / -0.12%
|
8.00
|
8.00
|
7.93
|
8.00
|
7.97
|
5.01
|
1,018,070
|
|
|
11/8/2016
|
+0.01 / +0.13%
|
8.00
|
8.01
|
7.99
|
8.01
|
8.00
|
5.02
|
86,110
|
|
|
11/7/2016
|
0.00 / 0.00%
|
7.96
|
8.00
|
7.96
|
8.00
|
7.99
|
5.01
|
90,590
|
|
|
11/4/2016
|
-0.06 / -0.74%
|
7.96
|
8.00
|
7.96
|
8.00
|
7.97
|
5.01
|
12,670
|
|
|
11/3/2016
|
0.00 / 0.00%
|
7.60
|
8.06
|
7.60
|
8.06
|
8.01
|
5.05
|
120,120
|
|
|
11/2/2016
|
0.00 / 0.00%
|
8.00
|
8.06
|
7.94
|
8.06
|
8.04
|
5.05
|
167,820
|
|
|
11/1/2016
|
-0.02 / -0.25%
|
7.95
|
8.06
|
7.95
|
8.06
|
8.02
|
5.05
|
116,340
|
|
|
10/31/2016
|
-0.02 / -0.25%
|
8.10
|
8.10
|
7.95
|
8.08
|
8.04
|
5.06
|
79,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|