|
Closing price on 3/8/2016
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
2,094,110 |
| Split-adjusted Price |
5.64 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.05
|
5.64
|
2,094,110
|
|
|
3/7/2016
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.19
|
5.77
|
339,000
|
|
|
3/4/2016
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.99
|
5.70
|
546,050
|
|
|
3/3/2016
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
5.58
|
226,050
|
|
|
3/2/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.73
|
5.45
|
162,010
|
|
|
3/1/2016
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.69
|
5.45
|
819,600
|
|
|
2/29/2016
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
5.39
|
142,210
|
|
|
2/26/2016
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.45
|
354,670
|
|
|
2/25/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.71
|
5.51
|
356,900
|
|
|
2/24/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.72
|
5.51
|
460,080
|
|
|
2/23/2016
|
-0.20 / -2.25%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.73
|
5.45
|
126,640
|
|
|
2/22/2016
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.81
|
5.58
|
356,730
|
|
|
2/19/2016
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.69
|
5.45
|
755,850
|
|
|
2/18/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
5.33
|
217,480
|
|
|
2/17/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.53
|
5.33
|
158,130
|
|
|
2/16/2016
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.51
|
5.39
|
150,700
|
|
|
2/15/2016
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.33
|
193,610
|
|
|
2/5/2016
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.56
|
5.39
|
384,810
|
|
|
2/4/2016
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.49
|
5.33
|
248,180
|
|
|
2/3/2016
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.33
|
5.26
|
224,790
|
|
|
2/2/2016
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.39
|
5.20
|
1,846,560
|
|
|
2/1/2016
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.53
|
5.26
|
4,117,880
|
|
|
1/29/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.45
|
5.33
|
2,859,507
|
|
|
1/28/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.44
|
5.33
|
248,250
|
|
|
1/27/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
5.33
|
86,820
|
|
|
1/26/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
5.33
|
161,900
|
|
|
1/25/2016
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.59
|
5.39
|
405,140
|
|
|
1/22/2016
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.33
|
5.26
|
282,890
|
|
|
1/21/2016
|
-0.20 / -2.38%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.31
|
5.14
|
399,560
|
|
|
1/20/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.41
|
5.26
|
423,500
|
|
|