|
Closing price on 8/14/2018
|
|
| Open |
6.81 |
| High |
6.86 |
| Low |
6.81 |
| Volume |
421,270 |
| Split-adjusted Price |
5.74 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
-0.03 / -0.44%
|
6.81
|
6.86
|
6.81
|
6.83
|
6.83
|
5.74
|
421,270
|
|
|
8/13/2018
|
-0.04 / -0.58%
|
6.84
|
7.00
|
6.84
|
6.86
|
6.90
|
5.77
|
123,100
|
|
|
8/10/2018
|
-0.02 / -0.29%
|
6.96
|
6.96
|
6.88
|
6.90
|
6.91
|
5.80
|
104,430
|
|
|
8/9/2018
|
-0.24 / -3.35%
|
7.06
|
7.13
|
6.92
|
6.92
|
7.00
|
5.82
|
253,310
|
|
|
8/8/2018
|
-0.03 / -0.42%
|
7.03
|
7.31
|
7.03
|
7.16
|
7.25
|
6.02
|
505,230
|
|
|
8/7/2018
|
-0.11 / -1.51%
|
7.30
|
7.50
|
7.19
|
7.19
|
7.38
|
6.04
|
873,210
|
|
|
8/6/2018
|
+0.10 / +1.39%
|
7.28
|
7.40
|
7.24
|
7.30
|
7.33
|
6.14
|
601,320
|
|
|
8/3/2018
|
+0.04 / +0.56%
|
7.16
|
7.35
|
7.16
|
7.20
|
7.26
|
6.05
|
964,150
|
|
|
8/2/2018
|
+0.16 / +2.29%
|
7.00
|
7.16
|
6.96
|
7.16
|
7.06
|
6.02
|
830,480
|
|
|
8/1/2018
|
-0.13 / -1.82%
|
7.10
|
7.16
|
7.00
|
7.00
|
7.08
|
5.88
|
2,688,900
|
|
|
7/31/2018
|
+0.07 / +0.99%
|
7.06
|
7.15
|
6.80
|
7.13
|
7.00
|
5.99
|
720,140
|
|
|
7/30/2018
|
+0.06 / +0.86%
|
6.92
|
7.07
|
6.92
|
7.06
|
7.02
|
5.93
|
459,900
|
|
|
7/27/2018
|
+0.18 / +2.64%
|
6.82
|
7.15
|
6.65
|
7.00
|
6.91
|
5.88
|
1,050,280
|
|
|
7/26/2018
|
+0.02 / +0.29%
|
6.75
|
6.82
|
6.65
|
6.82
|
6.73
|
5.73
|
2,963,940
|
|
|
7/25/2018
|
0.00 / 0.00%
|
6.76
|
6.81
|
6.75
|
6.80
|
6.79
|
5.72
|
279,270
|
|
|
7/24/2018
|
-0.01 / -0.15%
|
6.81
|
6.81
|
6.75
|
6.80
|
6.79
|
5.72
|
2,617,440
|
|
|
7/23/2018
|
+0.01 / +0.15%
|
6.80
|
6.81
|
6.70
|
6.81
|
6.77
|
5.72
|
572,580
|
|
|
7/20/2018
|
0.00 / 0.00%
|
6.78
|
6.80
|
6.60
|
6.80
|
6.71
|
5.72
|
924,630
|
|
|
7/19/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.76
|
6.80
|
6.79
|
5.72
|
2,134,570
|
|
|
7/18/2018
|
-0.04 / -0.58%
|
6.83
|
6.84
|
6.78
|
6.80
|
6.81
|
5.72
|
76,970
|
|
|
7/17/2018
|
+0.04 / +0.59%
|
6.78
|
6.85
|
6.71
|
6.84
|
6.79
|
5.75
|
549,770
|
|
|
7/16/2018
|
-0.02 / -0.29%
|
6.74
|
6.80
|
6.74
|
6.80
|
6.77
|
5.72
|
105,370
|
|
|
7/13/2018
|
+0.01 / +0.15%
|
6.60
|
6.85
|
6.60
|
6.82
|
6.77
|
5.73
|
179,010
|
|
|
7/12/2018
|
+0.01 / +0.15%
|
6.71
|
6.85
|
6.62
|
6.81
|
6.80
|
5.72
|
824,730
|
|
|
7/11/2018
|
0.00 / 0.00%
|
6.79
|
6.80
|
6.60
|
6.80
|
6.77
|
5.72
|
232,700
|
|
|
7/10/2018
|
-0.05 / -0.73%
|
6.80
|
6.85
|
6.78
|
6.80
|
6.83
|
5.72
|
181,300
|
|
|
7/9/2018
|
+0.05 / +0.74%
|
6.80
|
6.87
|
6.75
|
6.85
|
6.80
|
5.76
|
130,000
|
|
|
7/6/2018
|
-0.03 / -0.44%
|
6.83
|
6.83
|
6.75
|
6.80
|
6.79
|
5.72
|
1,367,800
|
|
|
7/5/2018
|
-0.12 / -1.73%
|
6.82
|
6.84
|
6.70
|
6.83
|
6.81
|
5.74
|
522,350
|
|
|
7/4/2018
|
+0.11 / +1.61%
|
6.80
|
6.95
|
6.79
|
6.95
|
6.85
|
5.84
|
226,640
|
|
|