|
|
Closing price on 3/8/2019
|
|
| Open |
7.40 |
| High |
7.44 |
| Low |
7.38 |
| Volume |
1,027,400 |
| Split-adjusted Price |
6.40 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2019
|
-0.13 / -1.74%
|
7.40
|
7.45
|
7.35
|
7.35
|
7.37
|
6.36
|
74,200
|
|
|
2/13/2019
|
+0.06 / +0.81%
|
7.38
|
7.48
|
7.30
|
7.48
|
7.40
|
6.48
|
3,001,660
|
|
|
2/12/2019
|
-0.08 / -1.07%
|
7.50
|
7.50
|
7.40
|
7.42
|
7.48
|
6.42
|
989,340
|
|
|
2/11/2019
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.48
|
6.49
|
340,860
|
|
|
2/1/2019
|
+0.05 / +0.68%
|
7.35
|
7.40
|
7.34
|
7.40
|
7.36
|
6.41
|
161,120
|
|
|
1/31/2019
|
+0.08 / +1.10%
|
7.22
|
7.40
|
7.22
|
7.35
|
7.36
|
6.36
|
155,600
|
|
|
1/30/2019
|
+0.07 / +0.97%
|
7.20
|
7.27
|
7.20
|
7.27
|
7.25
|
6.29
|
867,300
|
|
|
1/29/2019
|
+0.08 / +1.12%
|
7.10
|
7.20
|
7.07
|
7.20
|
7.11
|
6.23
|
129,030
|
|
|
1/28/2019
|
-0.13 / -1.79%
|
7.12
|
7.26
|
7.12
|
7.12
|
7.22
|
6.16
|
416,410
|
|
|
1/25/2019
|
-0.03 / -0.41%
|
7.28
|
7.28
|
7.20
|
7.25
|
7.25
|
6.28
|
1,830,692
|
|
|
1/24/2019
|
-0.01 / -0.14%
|
7.20
|
7.28
|
7.20
|
7.28
|
7.24
|
6.30
|
1,211,690
|
|
|
1/23/2019
|
+0.10 / +1.39%
|
7.19
|
7.29
|
7.19
|
7.29
|
7.25
|
6.31
|
4,834,395
|
|
|
1/22/2019
|
-0.01 / -0.14%
|
7.19
|
7.19
|
7.18
|
7.19
|
7.18
|
6.23
|
4,208,315
|
|
|
1/21/2019
|
-0.09 / -1.23%
|
7.29
|
7.29
|
7.15
|
7.20
|
7.21
|
6.23
|
9,802,896
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|