|
|
Closing price on 8/16/2017
|
|
| Open |
9.68 |
| High |
9.69 |
| Low |
9.40 |
| Volume |
1,204,590 |
| Split-adjusted Price |
5.93 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
-0.03 / -0.32%
|
9.68
|
9.69
|
9.40
|
9.46
|
9.47
|
5.93
|
1,204,590
|
|
|
8/15/2017
|
0.00 / 0.00%
|
9.49
|
9.70
|
9.40
|
9.49
|
9.47
|
5.95
|
1,383,630
|
|
|
8/14/2017
|
-0.23 / -2.37%
|
9.84
|
9.84
|
9.45
|
9.49
|
9.53
|
5.95
|
1,924,510
|
|
|
8/11/2017
|
-0.03 / -0.31%
|
9.95
|
9.95
|
9.60
|
9.72
|
9.68
|
6.09
|
1,388,570
|
|
|
8/10/2017
|
-0.14 / -1.42%
|
9.75
|
10.20
|
9.75
|
9.75
|
9.82
|
6.11
|
2,679,730
|
|
|
8/9/2017
|
-0.11 / -1.10%
|
10.00
|
10.00
|
9.70
|
9.89
|
9.81
|
6.20
|
2,947,860
|
|
|
8/8/2017
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.06
|
6.27
|
2,793,180
|
|
|
8/7/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.05
|
10.20
|
10.19
|
6.39
|
727,570
|
|
|
8/4/2017
|
+0.10 / +0.98%
|
10.35
|
10.40
|
10.15
|
10.30
|
10.28
|
6.45
|
1,040,310
|
|
|
8/3/2017
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.17
|
6.39
|
527,520
|
|
|
8/2/2017
|
+0.24 / +2.41%
|
9.85
|
10.20
|
9.85
|
10.20
|
10.01
|
6.39
|
1,251,420
|
|
|
8/1/2017
|
-0.34 / -3.30%
|
10.30
|
10.50
|
9.96
|
9.96
|
10.10
|
6.24
|
2,273,380
|
|
|
7/31/2017
|
-0.45 / -4.19%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.40
|
6.45
|
1,333,680
|
|
|
7/28/2017
|
+0.35 / +3.37%
|
10.80
|
10.80
|
10.55
|
10.75
|
10.72
|
6.74
|
1,545,700
|
|
|
7/27/2017
|
+0.20 / +1.96%
|
10.20
|
10.45
|
10.00
|
10.40
|
10.28
|
6.52
|
955,750
|
|
|
7/26/2017
|
+0.35 / +3.55%
|
9.85
|
10.20
|
9.80
|
10.20
|
10.06
|
6.39
|
1,080,530
|
|
|
7/25/2017
|
+0.22 / +2.28%
|
9.63
|
9.88
|
9.63
|
9.85
|
9.80
|
6.17
|
651,320
|
|
|
7/24/2017
|
-0.47 / -4.65%
|
10.00
|
10.00
|
9.50
|
9.63
|
9.64
|
6.03
|
799,070
|
|
|
7/21/2017
|
-0.25 / -2.42%
|
9.63
|
10.35
|
9.63
|
10.10
|
10.09
|
6.33
|
704,140
|
|
|
7/20/2017
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.15
|
10.35
|
10.34
|
6.49
|
1,359,760
|
|
|
7/19/2017
|
-0.15 / -1.44%
|
10.40
|
10.60
|
10.20
|
10.25
|
10.32
|
6.42
|
1,325,510
|
|
|
7/18/2017
|
-0.25 / -2.35%
|
10.60
|
10.65
|
10.20
|
10.40
|
10.44
|
6.52
|
2,019,320
|
|
|
7/17/2017
|
-0.35 / -3.18%
|
11.00
|
11.10
|
10.65
|
10.65
|
10.79
|
6.67
|
1,793,640
|
|
|
7/14/2017
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.00
|
11.10
|
6.89
|
1,948,030
|
|
|
7/13/2017
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.89
|
6.89
|
1,713,360
|
|
|
7/12/2017
|
-0.30 / -2.70%
|
11.20
|
11.25
|
10.80
|
10.80
|
11.00
|
6.77
|
2,555,320
|
|
|
7/11/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.05
|
6.96
|
1,844,190
|
|
|
7/10/2017
|
-0.45 / -3.90%
|
11.55
|
11.60
|
11.10
|
11.10
|
11.33
|
6.96
|
1,527,730
|
|
|
7/7/2017
|
-0.20 / -1.70%
|
11.90
|
11.95
|
11.40
|
11.55
|
11.75
|
7.24
|
1,806,600
|
|
|
7/6/2017
|
+0.20 / +1.73%
|
11.60
|
12.00
|
11.55
|
11.75
|
11.79
|
7.36
|
1,982,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|