|
Closing price on 2/6/2017
|
|
| Open |
8.16 |
| High |
8.27 |
| Low |
8.05 |
| Volume |
5,949,420 |
| Split-adjusted Price |
5.06 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
-0.03 / -0.37%
|
8.16
|
8.27
|
8.05
|
8.07
|
8.14
|
5.06
|
5,949,420
|
|
|
2/3/2017
|
-0.20 / -2.41%
|
8.38
|
8.38
|
8.10
|
8.10
|
8.22
|
5.08
|
141,550
|
|
|
2/2/2017
|
-0.08 / -0.95%
|
8.34
|
8.36
|
8.25
|
8.30
|
8.30
|
5.20
|
109,270
|
|
|
1/25/2017
|
0.00 / 0.00%
|
8.30
|
8.48
|
8.30
|
8.38
|
8.38
|
5.25
|
209,600
|
|
|
1/24/2017
|
+0.06 / +0.72%
|
8.40
|
8.50
|
8.32
|
8.38
|
8.41
|
5.25
|
780,220
|
|
|
1/23/2017
|
-0.06 / -0.72%
|
8.39
|
8.50
|
8.32
|
8.32
|
8.38
|
5.21
|
1,100,790
|
|
|
1/20/2017
|
0.00 / 0.00%
|
8.38
|
8.41
|
8.36
|
8.38
|
8.38
|
5.25
|
161,300
|
|
|
1/19/2017
|
0.00 / 0.00%
|
8.36
|
8.47
|
8.11
|
8.38
|
8.25
|
5.25
|
301,830
|
|
|
1/18/2017
|
+0.01 / +0.12%
|
8.37
|
8.41
|
8.37
|
8.38
|
8.39
|
5.25
|
130,060
|
|
|
1/17/2017
|
0.00 / 0.00%
|
8.37
|
8.50
|
8.30
|
8.37
|
8.40
|
5.25
|
75,970
|
|
|
1/16/2017
|
-0.11 / -1.30%
|
8.40
|
8.50
|
8.37
|
8.37
|
8.47
|
5.25
|
343,050
|
|
|
1/13/2017
|
+0.28 / +3.41%
|
8.15
|
8.48
|
8.15
|
8.48
|
8.41
|
5.31
|
206,940
|
|
|
1/12/2017
|
-0.06 / -0.73%
|
7.95
|
8.30
|
7.91
|
8.20
|
8.07
|
5.14
|
867,390
|
|
|
1/11/2017
|
-0.05 / -0.60%
|
8.20
|
8.34
|
8.20
|
8.26
|
8.26
|
5.18
|
885,260
|
|
|
1/10/2017
|
+0.21 / +2.59%
|
8.10
|
8.31
|
8.03
|
8.31
|
8.19
|
5.21
|
126,600
|
|
|
1/9/2017
|
0.00 / 0.00%
|
8.07
|
8.10
|
7.55
|
8.10
|
7.68
|
5.08
|
1,826,080
|
|
|
1/6/2017
|
-0.26 / -3.11%
|
8.48
|
8.48
|
8.10
|
8.10
|
8.23
|
5.08
|
120,870
|
|
|
1/5/2017
|
-0.14 / -1.65%
|
8.50
|
8.57
|
8.35
|
8.36
|
8.46
|
5.24
|
388,380
|
|
|
1/4/2017
|
-0.11 / -1.28%
|
8.50
|
8.66
|
8.50
|
8.50
|
8.51
|
5.33
|
651,370
|
|
|
1/3/2017
|
-0.49 / -5.38%
|
9.10
|
9.10
|
8.60
|
8.61
|
8.75
|
5.40
|
150,220
|
|
|
12/30/2016
|
+0.50 / +5.81%
|
8.50
|
9.10
|
8.50
|
9.10
|
9.03
|
5.70
|
1,398,610
|
|
|
12/29/2016
|
+0.14 / +1.65%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.52
|
5.39
|
1,438,720
|
|
|
12/28/2016
|
+0.41 / +5.09%
|
8.07
|
8.46
|
8.00
|
8.46
|
8.23
|
5.30
|
271,430
|
|
|
12/27/2016
|
+0.05 / +0.63%
|
8.00
|
8.05
|
7.94
|
8.05
|
8.01
|
5.04
|
180,840
|
|
|
12/26/2016
|
+0.03 / +0.38%
|
7.93
|
8.00
|
7.93
|
8.00
|
7.97
|
5.01
|
1,429,000
|
|
|
12/23/2016
|
+0.03 / +0.38%
|
7.90
|
7.97
|
7.90
|
7.97
|
7.94
|
4.99
|
66,980
|
|
|
12/22/2016
|
+0.01 / +0.13%
|
7.94
|
7.96
|
7.89
|
7.94
|
7.92
|
4.98
|
159,020
|
|
|
12/21/2016
|
+0.04 / +0.51%
|
7.88
|
7.93
|
7.85
|
7.93
|
7.90
|
4.97
|
4,172,850
|
|
|
12/20/2016
|
+0.09 / +1.15%
|
7.75
|
7.89
|
7.75
|
7.89
|
7.84
|
4.94
|
265,650
|
|
|
12/19/2016
|
-0.10 / -1.27%
|
7.51
|
7.84
|
7.51
|
7.80
|
7.61
|
4.89
|
38,890
|
|
|