|
Closing price on 2/8/2018
|
|
Open |
7.52 |
High |
7.65 |
Low |
7.45 |
Volume |
1,352,180 |
Split-adjusted Price |
6.26 |
|
|
SAM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2018
|
-0.05 / -0.67%
|
7.52
|
7.65
|
7.45
|
7.45
|
7.49
|
6.26
|
1,352,180
|
|
2/7/2018
|
+0.19 / +2.60%
|
7.69
|
7.69
|
7.31
|
7.50
|
7.50
|
6.30
|
950,500
|
|
2/6/2018
|
-0.49 / -6.28%
|
7.30
|
7.60
|
7.26
|
7.31
|
7.29
|
6.15
|
2,108,430
|
|
2/5/2018
|
-0.50 / -6.02%
|
8.15
|
8.27
|
7.72
|
7.80
|
7.90
|
6.56
|
4,392,510
|
|
2/2/2018
|
-0.10 / -1.19%
|
8.35
|
8.40
|
8.28
|
8.30
|
8.34
|
6.98
|
1,294,290
|
|
2/1/2018
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.56
|
7.06
|
1,302,760
|
|
1/31/2018
|
+0.30 / +3.53%
|
8.70
|
8.90
|
8.51
|
8.80
|
8.78
|
7.40
|
2,221,320
|
|
1/30/2018
|
+0.05 / +0.59%
|
8.46
|
8.52
|
8.18
|
8.50
|
8.38
|
7.15
|
1,830,250
|
|
1/29/2018
|
+0.25 / +3.05%
|
8.40
|
8.58
|
8.30
|
8.45
|
8.47
|
7.10
|
1,862,460
|
|
1/26/2018
|
+0.21 / +2.63%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.08
|
6.89
|
2,261,310
|
|
1/25/2018
|
+0.16 / +2.04%
|
8.00
|
8.04
|
7.85
|
7.99
|
7.96
|
6.72
|
8,366,900
|
|
1/22/2018
|
+0.17 / +2.22%
|
7.65
|
7.95
|
7.56
|
7.83
|
7.76
|
6.58
|
4,398,190
|
|
1/19/2018
|
-0.06 / -0.78%
|
7.80
|
7.90
|
7.56
|
7.66
|
7.66
|
6.44
|
3,049,050
|
|
1/18/2018
|
+0.22 / +2.93%
|
7.50
|
7.85
|
7.50
|
7.72
|
7.71
|
6.49
|
2,753,750
|
|
1/17/2018
|
-0.25 / -3.23%
|
7.80
|
8.19
|
7.50
|
7.50
|
8.04
|
6.30
|
3,778,090
|
|
1/16/2018
|
+0.25 / +3.33%
|
7.55
|
7.83
|
7.45
|
7.75
|
7.65
|
6.51
|
1,712,910
|
|
1/15/2018
|
-0.05 / -0.66%
|
7.54
|
7.61
|
7.50
|
7.50
|
7.55
|
6.30
|
2,106,443
|
|
1/12/2018
|
-0.03 / -0.40%
|
7.52
|
7.71
|
7.40
|
7.55
|
7.59
|
6.35
|
1,207,130
|
|
1/11/2018
|
-0.12 / -1.56%
|
7.74
|
7.74
|
7.48
|
7.58
|
7.59
|
6.37
|
2,381,940
|
|
1/10/2018
|
+0.01 / +0.13%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.71
|
6.47
|
4,448,970
|
|
1/9/2018
|
+0.11 / +1.45%
|
7.80
|
7.85
|
7.58
|
7.69
|
7.75
|
6.46
|
1,359,770
|
|
1/8/2018
|
+0.13 / +1.74%
|
7.45
|
7.65
|
7.36
|
7.58
|
7.45
|
6.37
|
1,226,100
|
|
1/5/2018
|
-0.04 / -0.53%
|
7.43
|
7.50
|
7.32
|
7.45
|
7.42
|
6.26
|
877,530
|
|
1/4/2018
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.40
|
7.49
|
7.53
|
6.30
|
521,640
|
|
1/3/2018
|
-0.06 / -0.78%
|
7.70
|
7.70
|
7.45
|
7.59
|
7.59
|
6.38
|
3,482,240
|
|
1/2/2018
|
+0.32 / +4.37%
|
7.40
|
7.70
|
7.40
|
7.65
|
7.56
|
6.43
|
854,670
|
|
12/29/2017
|
+0.02 / +0.27%
|
7.32
|
7.42
|
7.32
|
7.33
|
7.36
|
6.16
|
651,310
|
|
12/28/2017
|
+0.21 / +2.96%
|
7.09
|
7.32
|
7.09
|
7.31
|
7.22
|
6.15
|
611,290
|
|
12/27/2017
|
+0.01 / +0.14%
|
7.09
|
7.26
|
7.09
|
7.10
|
7.15
|
5.97
|
541,280
|
|
12/26/2017
|
+0.24 / +3.50%
|
7.00
|
7.09
|
6.91
|
7.09
|
7.01
|
5.96
|
322,480
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|