|
|
Closing price on 9/26/2018
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
777,400 |
| Split-adjusted Price |
6.56 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2018
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
6.56
|
777,400
|
|
|
9/25/2018
|
-0.04 / -0.50%
|
8.04
|
8.04
|
7.98
|
8.00
|
8.02
|
6.73
|
2,354,410
|
|
|
9/24/2018
|
+0.04 / +0.50%
|
8.10
|
8.13
|
7.99
|
8.04
|
8.05
|
6.76
|
1,415,890
|
|
|
9/21/2018
|
+0.02 / +0.25%
|
7.98
|
8.00
|
7.95
|
8.00
|
7.99
|
6.73
|
697,010
|
|
|
9/20/2018
|
+0.02 / +0.25%
|
7.98
|
7.98
|
7.92
|
7.98
|
7.96
|
6.71
|
394,940
|
|
|
9/19/2018
|
-0.04 / -0.50%
|
8.00
|
8.08
|
7.88
|
7.96
|
7.96
|
6.69
|
501,060
|
|
|
9/18/2018
|
+0.28 / +3.63%
|
7.70
|
8.26
|
7.65
|
8.00
|
7.90
|
6.73
|
487,930
|
|
|
9/17/2018
|
-0.03 / -0.39%
|
7.70
|
7.73
|
7.69
|
7.72
|
7.71
|
6.49
|
612,880
|
|
|
9/14/2018
|
-0.11 / -1.40%
|
7.86
|
7.86
|
7.70
|
7.75
|
7.75
|
6.51
|
1,295,990
|
|
|
9/13/2018
|
+0.28 / +3.69%
|
7.58
|
7.89
|
7.56
|
7.86
|
7.80
|
6.61
|
514,540
|
|
|
9/12/2018
|
+0.06 / +0.80%
|
7.52
|
7.58
|
7.52
|
7.58
|
7.54
|
6.37
|
1,242,870
|
|
|
9/11/2018
|
+0.02 / +0.27%
|
7.46
|
7.55
|
7.46
|
7.52
|
7.52
|
6.32
|
3,649,960
|
|
|
9/10/2018
|
-0.04 / -0.53%
|
7.54
|
7.54
|
7.40
|
7.50
|
7.47
|
6.30
|
2,720,670
|
|
|
9/7/2018
|
+0.19 / +2.59%
|
7.35
|
7.55
|
7.34
|
7.54
|
7.45
|
6.34
|
5,535,341
|
|
|
9/6/2018
|
+0.13 / +1.80%
|
7.22
|
7.40
|
7.22
|
7.35
|
7.29
|
6.18
|
3,629,463
|
|
|
9/5/2018
|
-0.05 / -0.69%
|
7.30
|
7.30
|
7.21
|
7.22
|
7.26
|
6.07
|
350,260
|
|
|
9/4/2018
|
+0.12 / +1.68%
|
7.15
|
7.30
|
7.14
|
7.27
|
7.23
|
6.11
|
398,690
|
|
|
8/31/2018
|
+0.08 / +1.13%
|
7.07
|
7.15
|
7.01
|
7.15
|
7.09
|
6.01
|
3,503,450
|
|
|
8/30/2018
|
-0.08 / -1.12%
|
7.15
|
7.15
|
7.00
|
7.07
|
7.04
|
5.94
|
15,782,515
|
|
|
8/29/2018
|
+0.02 / +0.28%
|
7.05
|
7.15
|
7.02
|
7.15
|
7.08
|
6.01
|
6,395,019
|
|
|
8/28/2018
|
0.00 / 0.00%
|
7.06
|
7.13
|
7.01
|
7.13
|
7.07
|
5.99
|
1,477,400
|
|
|
8/27/2018
|
-0.03 / -0.42%
|
7.01
|
7.20
|
7.00
|
7.13
|
7.08
|
5.99
|
3,538,780
|
|
|
8/24/2018
|
+0.16 / +2.29%
|
6.98
|
7.20
|
6.92
|
7.16
|
7.00
|
6.02
|
159,350
|
|
|
8/23/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.88
|
7.00
|
6.93
|
5.88
|
149,850
|
|
|
8/22/2018
|
-0.05 / -0.72%
|
6.95
|
6.95
|
6.90
|
6.90
|
6.91
|
5.80
|
209,580
|
|
|
8/21/2018
|
+0.12 / +1.76%
|
6.75
|
7.00
|
6.75
|
6.95
|
6.79
|
5.84
|
1,075,960
|
|
|
8/20/2018
|
+0.01 / +0.15%
|
6.82
|
6.90
|
6.74
|
6.83
|
6.80
|
5.74
|
223,650
|
|
|
8/17/2018
|
+0.02 / +0.29%
|
6.80
|
6.83
|
6.75
|
6.82
|
6.79
|
5.73
|
490,390
|
|
|
8/16/2018
|
0.00 / 0.00%
|
6.75
|
6.83
|
6.75
|
6.80
|
6.80
|
5.72
|
113,000
|
|
|
8/15/2018
|
-0.03 / -0.44%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.86
|
5.72
|
5,103,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|