|
|
Closing price on 3/28/2019
|
|
| Open |
7.45 |
| High |
7.45 |
| Low |
7.40 |
| Volume |
3,554,050 |
| Split-adjusted Price |
6.45 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
0.00 / 0.00%
|
7.45
|
7.45
|
7.40
|
7.45
|
7.45
|
6.45
|
3,554,050
|
|
|
3/27/2019
|
-0.05 / -0.67%
|
7.49
|
7.49
|
7.43
|
7.45
|
7.47
|
6.45
|
1,157,090
|
|
|
3/26/2019
|
+0.03 / +0.40%
|
7.32
|
7.50
|
7.32
|
7.50
|
7.45
|
6.49
|
106,820
|
|
|
3/25/2019
|
-0.02 / -0.27%
|
7.38
|
7.49
|
7.35
|
7.47
|
7.39
|
6.47
|
1,221,450
|
|
|
3/22/2019
|
0.00 / 0.00%
|
7.41
|
7.50
|
7.41
|
7.49
|
7.49
|
6.49
|
703,540
|
|
|
3/21/2019
|
+0.04 / +0.54%
|
7.45
|
7.50
|
7.40
|
7.49
|
7.49
|
6.49
|
561,370
|
|
|
3/20/2019
|
0.00 / 0.00%
|
7.41
|
7.55
|
7.36
|
7.45
|
7.48
|
6.45
|
1,341,460
|
|
|
3/19/2019
|
-0.06 / -0.80%
|
7.55
|
7.55
|
7.40
|
7.45
|
7.48
|
6.45
|
154,090
|
|
|
3/18/2019
|
+0.01 / +0.13%
|
7.50
|
7.54
|
7.45
|
7.51
|
7.50
|
6.50
|
613,430
|
|
|
3/15/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.48
|
7.50
|
7.50
|
6.49
|
568,950
|
|
|
3/14/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.45
|
7.50
|
7.50
|
6.49
|
2,355,650
|
|
|
3/13/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.45
|
7.50
|
7.50
|
6.49
|
158,590
|
|
|
3/12/2019
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.38
|
7.50
|
7.44
|
6.49
|
1,455,138
|
|
|
3/11/2019
|
+0.01 / +0.14%
|
7.31
|
7.42
|
7.31
|
7.40
|
7.39
|
6.41
|
111,570
|
|
|
3/8/2019
|
-0.01 / -0.14%
|
7.40
|
7.44
|
7.38
|
7.39
|
7.41
|
6.40
|
1,027,400
|
|
|
3/7/2019
|
+0.09 / +1.23%
|
7.35
|
7.40
|
7.30
|
7.40
|
7.36
|
6.41
|
644,300
|
|
|
3/6/2019
|
+0.01 / +0.14%
|
7.30
|
7.35
|
7.27
|
7.31
|
7.30
|
6.33
|
5,683,432
|
|
|
3/5/2019
|
0.00 / 0.00%
|
7.37
|
7.37
|
7.28
|
7.30
|
7.30
|
6.32
|
915,650
|
|
|
3/4/2019
|
-0.09 / -1.22%
|
7.38
|
7.38
|
7.28
|
7.30
|
7.33
|
6.32
|
980,820
|
|
|
3/1/2019
|
+0.01 / +0.14%
|
7.30
|
7.40
|
7.25
|
7.39
|
7.35
|
6.40
|
1,128,540
|
|
|
2/28/2019
|
-0.02 / -0.27%
|
7.40
|
7.40
|
7.26
|
7.38
|
7.30
|
6.39
|
1,364,690
|
|
|
2/27/2019
|
-0.01 / -0.13%
|
7.41
|
7.45
|
7.25
|
7.40
|
7.39
|
6.41
|
6,171,530
|
|
|
2/26/2019
|
+0.01 / +0.14%
|
7.35
|
7.47
|
7.30
|
7.41
|
7.43
|
6.42
|
2,719,956
|
|
|
2/25/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.37
|
6.41
|
6,320,232
|
|
|
2/22/2019
|
-0.03 / -0.40%
|
7.31
|
7.43
|
7.31
|
7.40
|
7.41
|
6.41
|
109,530
|
|
|
2/21/2019
|
-0.02 / -0.27%
|
7.48
|
7.48
|
7.40
|
7.43
|
7.43
|
6.43
|
1,944,725
|
|
|
2/20/2019
|
+0.12 / +1.64%
|
7.30
|
7.50
|
7.30
|
7.45
|
7.39
|
6.45
|
3,114,400
|
|
|
2/19/2019
|
-0.02 / -0.27%
|
7.30
|
7.35
|
7.25
|
7.33
|
7.31
|
6.35
|
7,922,660
|
|
|
2/18/2019
|
-0.03 / -0.41%
|
7.31
|
7.50
|
7.31
|
7.35
|
7.35
|
6.36
|
5,820,765
|
|
|
2/15/2019
|
+0.03 / +0.41%
|
7.31
|
7.49
|
7.30
|
7.38
|
7.41
|
6.39
|
154,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|