|
Closing price on 4/27/2016
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
153,660 |
| Split-adjusted Price |
5.89 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.41
|
5.89
|
153,660
|
|
|
4/26/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.41
|
5.89
|
4,283,640
|
|
|
4/25/2016
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
5.95
|
386,400
|
|
|
4/22/2016
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.35
|
5.95
|
2,704,040
|
|
|
4/21/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
5.83
|
265,060
|
|
|
4/20/2016
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.31
|
5.83
|
421,580
|
|
|
4/19/2016
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.45
|
5.95
|
5,665,270
|
|
|
4/15/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
6.02
|
119,400
|
|
|
4/14/2016
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.63
|
6.02
|
560,340
|
|
|
4/13/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.57
|
6.02
|
333,200
|
|
|
4/12/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.60
|
6.02
|
267,070
|
|
|
4/11/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.61
|
6.02
|
416,600
|
|
|
4/8/2016
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.52
|
6.02
|
597,970
|
|
|
4/7/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.44
|
5.95
|
291,000
|
|
|
4/6/2016
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.53
|
5.95
|
383,920
|
|
|
4/5/2016
|
-0.10 / -1.03%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.61
|
6.02
|
193,100
|
|
|
4/4/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.64
|
6.08
|
304,050
|
|
|
4/1/2016
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.71
|
6.02
|
817,630
|
|
|
3/31/2016
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.02
|
6.20
|
689,500
|
|
|
3/30/2016
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.95
|
6.27
|
875,920
|
|
|
3/29/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
6.14
|
346,930
|
|
|
3/28/2016
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.79
|
6.20
|
309,430
|
|
|
3/25/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.71
|
6.08
|
268,160
|
|
|
3/24/2016
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.80
|
6.08
|
724,870
|
|
|
3/23/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
9.98
|
6.27
|
545,680
|
|
|
3/22/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.96
|
6.27
|
232,580
|
|
|
3/21/2016
|
+0.10 / +1.01%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.07
|
6.27
|
1,069,850
|
|
|
3/18/2016
|
+0.10 / +1.02%
|
9.70
|
10.10
|
9.70
|
9.90
|
9.95
|
6.20
|
813,330
|
|
|
3/17/2016
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.82
|
6.14
|
692,760
|
|
|
3/16/2016
|
+0.40 / +4.26%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.72
|
6.14
|
850,420
|
|
|