|
|
Closing price on 6/28/2019
|
|
| Open |
8.25 |
| High |
8.43 |
| Low |
8.04 |
| Volume |
2,314,770 |
| Split-adjusted Price |
7.10 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2019
|
-0.08 / -0.97%
|
8.25
|
8.43
|
8.04
|
8.20
|
8.28
|
7.10
|
2,314,770
|
|
|
6/27/2019
|
0.00 / 0.00%
|
8.28
|
8.30
|
8.25
|
8.28
|
8.27
|
7.17
|
127,160
|
|
|
6/26/2019
|
-0.01 / -0.12%
|
8.40
|
8.40
|
8.28
|
8.28
|
8.31
|
7.17
|
4,230,030
|
|
|
6/25/2019
|
+0.02 / +0.24%
|
8.25
|
8.30
|
8.24
|
8.29
|
8.27
|
7.18
|
1,399,438
|
|
|
6/24/2019
|
0.00 / 0.00%
|
8.25
|
8.35
|
8.25
|
8.27
|
8.30
|
7.16
|
97,520
|
|
|
6/21/2019
|
+0.06 / +0.73%
|
8.13
|
8.30
|
8.07
|
8.27
|
8.20
|
7.16
|
118,950
|
|
|
6/20/2019
|
-0.04 / -0.48%
|
8.10
|
8.30
|
8.10
|
8.21
|
8.25
|
7.11
|
172,450
|
|
|
6/19/2019
|
+0.35 / +4.43%
|
7.97
|
8.25
|
7.92
|
8.25
|
8.07
|
7.14
|
807,170
|
|
|
6/18/2019
|
+0.05 / +0.64%
|
7.85
|
7.90
|
7.84
|
7.90
|
7.86
|
6.84
|
170,290
|
|
|
6/17/2019
|
-0.05 / -0.63%
|
7.90
|
7.95
|
7.85
|
7.85
|
7.91
|
6.80
|
1,511,640
|
|
|
6/14/2019
|
+0.14 / +1.80%
|
7.77
|
7.99
|
7.75
|
7.90
|
7.80
|
6.84
|
132,230
|
|
|
6/13/2019
|
-0.18 / -2.27%
|
7.90
|
7.90
|
7.76
|
7.76
|
7.81
|
6.72
|
160,520
|
|
|
6/12/2019
|
-0.04 / -0.50%
|
7.98
|
8.11
|
7.94
|
7.94
|
7.98
|
6.87
|
301,350
|
|
|
6/11/2019
|
+0.14 / +1.79%
|
7.84
|
8.00
|
7.84
|
7.98
|
7.96
|
6.91
|
820,020
|
|
|
6/10/2019
|
+0.15 / +1.95%
|
7.70
|
7.84
|
7.70
|
7.84
|
7.78
|
6.79
|
184,210
|
|
|
6/7/2019
|
+0.11 / +1.45%
|
7.56
|
7.69
|
7.55
|
7.69
|
7.62
|
6.66
|
1,018,850
|
|
|
6/6/2019
|
-0.02 / -0.26%
|
7.60
|
7.60
|
7.58
|
7.58
|
7.58
|
6.56
|
1,103,185
|
|
|
6/5/2019
|
+0.10 / +1.33%
|
7.48
|
7.60
|
7.48
|
7.60
|
7.53
|
6.58
|
1,986,930
|
|
|
6/4/2019
|
+0.05 / +0.67%
|
7.45
|
7.50
|
7.45
|
7.50
|
7.48
|
6.49
|
947,580
|
|
|
6/3/2019
|
-0.04 / -0.53%
|
7.45
|
7.49
|
7.45
|
7.45
|
7.47
|
6.45
|
57,050
|
|
|
5/31/2019
|
-0.03 / -0.40%
|
7.52
|
7.53
|
7.48
|
7.49
|
7.51
|
6.49
|
89,770
|
|
|
5/30/2019
|
0.00 / 0.00%
|
7.50
|
7.55
|
7.50
|
7.52
|
7.52
|
6.51
|
51,880
|
|
|
5/29/2019
|
0.00 / 0.00%
|
7.52
|
7.52
|
7.48
|
7.52
|
7.48
|
6.51
|
59,080
|
|
|
5/28/2019
|
+0.02 / +0.27%
|
7.51
|
7.52
|
7.50
|
7.52
|
7.51
|
6.51
|
16,650
|
|
|
5/27/2019
|
0.00 / 0.00%
|
7.48
|
7.50
|
7.48
|
7.50
|
7.50
|
6.49
|
5,506,459
|
|
|
5/24/2019
|
0.00 / 0.00%
|
7.54
|
7.55
|
7.48
|
7.50
|
7.51
|
6.49
|
5,308,840
|
|
|
5/23/2019
|
0.00 / 0.00%
|
7.46
|
7.54
|
7.46
|
7.50
|
7.51
|
6.49
|
35,170
|
|
|
5/22/2019
|
+0.09 / +1.21%
|
7.42
|
7.50
|
7.40
|
7.50
|
7.46
|
6.49
|
251,530
|
|
|
5/21/2019
|
+0.01 / +0.14%
|
7.46
|
7.50
|
7.38
|
7.41
|
7.41
|
6.42
|
3,166,400
|
|
|
5/20/2019
|
-0.12 / -1.60%
|
7.59
|
7.59
|
7.40
|
7.40
|
7.44
|
6.41
|
2,877,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|