|
Closing price on 9/22/2015
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
1,178,360 |
| Split-adjusted Price |
5.33 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.49
|
5.33
|
1,178,360
|
|
|
9/21/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.44
|
5.26
|
182,270
|
|
|
9/18/2015
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
5.33
|
186,400
|
|
|
9/17/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.30
|
5.14
|
284,290
|
|
|
9/16/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.32
|
5.20
|
291,960
|
|
|
9/15/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.42
|
5.26
|
155,160
|
|
|
9/14/2015
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.54
|
5.33
|
251,570
|
|
|
9/11/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.69
|
5.45
|
436,760
|
|
|
9/10/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.61
|
5.45
|
298,520
|
|
|
9/9/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
5.45
|
646,810
|
|
|
9/8/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
5.45
|
791,060
|
|
|
9/7/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.75
|
5.45
|
397,130
|
|
|
9/4/2015
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.69
|
5.51
|
714,650
|
|
|
9/3/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.62
|
5.39
|
423,860
|
|
|
9/1/2015
|
+0.10 / +1.18%
|
8.40
|
8.90
|
8.40
|
8.60
|
8.69
|
5.39
|
684,560
|
|
|
8/31/2015
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.40
|
5.33
|
894,530
|
|
|
8/28/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.37
|
5.26
|
1,752,870
|
|
|
8/27/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.31
|
5.26
|
2,533,250
|
|
|
8/26/2015
|
+0.50 / +6.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.24
|
5.26
|
848,650
|
|
|
8/25/2015
|
-0.40 / -4.82%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.84
|
4.95
|
7,964,710
|
|
|
8/24/2015
|
-0.60 / -6.74%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.37
|
5.20
|
1,064,870
|
|
|
8/21/2015
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.79
|
5.58
|
835,830
|
|
|
8/20/2015
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.12
|
5.70
|
927,460
|
|
|
8/19/2015
|
-2.60 / -21.85%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
5.83
|
491,850
|
|
|
8/18/2015
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.88
|
5.74
|
1,245,070
|
|
|
8/17/2015
|
-0.20 / -1.64%
|
12.10
|
12.20
|
11.60
|
12.00
|
11.96
|
5.78
|
578,670
|
|
|
8/14/2015
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.06
|
5.88
|
344,980
|
|
|
8/13/2015
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.09
|
5.83
|
556,020
|
|
|
8/12/2015
|
-0.40 / -3.17%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.29
|
5.88
|
839,700
|
|
|
8/11/2015
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.62
|
6.07
|
369,380
|
|
|