|
|
Closing price on 4/18/2019
|
|
| Open |
7.45 |
| High |
7.48 |
| Low |
7.30 |
| Volume |
1,479,420 |
| Split-adjusted Price |
6.45 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2019
|
0.00 / 0.00%
|
7.45
|
7.48
|
7.30
|
7.45
|
7.40
|
6.45
|
1,479,420
|
|
|
4/17/2019
|
0.00 / 0.00%
|
7.41
|
7.45
|
7.35
|
7.45
|
7.42
|
6.45
|
2,450,505
|
|
|
4/16/2019
|
-0.05 / -0.67%
|
7.40
|
7.50
|
7.40
|
7.45
|
7.46
|
6.45
|
61,420
|
|
|
4/12/2019
|
+0.06 / +0.81%
|
7.44
|
7.51
|
7.44
|
7.50
|
7.49
|
6.49
|
498,930
|
|
|
4/11/2019
|
-0.01 / -0.13%
|
7.45
|
7.45
|
7.40
|
7.44
|
7.44
|
6.44
|
308,870
|
|
|
4/10/2019
|
-0.06 / -0.80%
|
7.50
|
7.50
|
7.45
|
7.45
|
7.48
|
6.45
|
1,009,300
|
|
|
4/9/2019
|
-0.14 / -1.83%
|
7.65
|
7.65
|
7.50
|
7.51
|
7.55
|
6.50
|
39,460
|
|
|
4/8/2019
|
0.00 / 0.00%
|
7.60
|
7.65
|
7.50
|
7.65
|
7.56
|
6.62
|
222,110
|
|
|
4/5/2019
|
+0.08 / +1.06%
|
7.70
|
7.70
|
7.57
|
7.65
|
7.60
|
6.62
|
57,350
|
|
|
4/4/2019
|
-0.04 / -0.53%
|
7.61
|
7.61
|
7.57
|
7.57
|
7.57
|
6.55
|
31,560
|
|
|
4/3/2019
|
+0.08 / +1.06%
|
7.50
|
7.61
|
7.50
|
7.61
|
7.58
|
6.59
|
1,032,290
|
|
|
4/2/2019
|
+0.03 / +0.40%
|
7.60
|
7.60
|
7.49
|
7.53
|
7.51
|
6.52
|
299,120
|
|
|
4/1/2019
|
0.00 / 0.00%
|
7.50
|
7.55
|
7.48
|
7.50
|
7.50
|
6.49
|
94,460
|
|
|
3/29/2019
|
+0.05 / +0.67%
|
7.45
|
7.65
|
7.42
|
7.50
|
7.52
|
6.49
|
897,580
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|