|
Closing price on 9/30/2016
|
|
| Open |
8.21 |
| High |
8.34 |
| Low |
8.20 |
| Volume |
89,210 |
| Split-adjusted Price |
5.14 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
-0.04 / -0.49%
|
8.21
|
8.34
|
8.20
|
8.20
|
8.24
|
5.14
|
89,210
|
|
|
9/29/2016
|
-0.01 / -0.12%
|
8.29
|
8.29
|
8.20
|
8.24
|
8.21
|
5.16
|
163,770
|
|
|
9/28/2016
|
+0.02 / +0.24%
|
8.23
|
8.27
|
8.19
|
8.25
|
8.23
|
5.17
|
442,180
|
|
|
9/27/2016
|
-0.07 / -0.84%
|
8.30
|
8.30
|
8.19
|
8.23
|
8.22
|
5.16
|
290,740
|
|
|
9/26/2016
|
-0.05 / -0.60%
|
8.35
|
8.39
|
8.26
|
8.30
|
8.29
|
5.20
|
133,170
|
|
|
9/23/2016
|
-0.03 / -0.36%
|
8.31
|
8.35
|
8.26
|
8.35
|
8.32
|
5.23
|
386,700
|
|
|
9/22/2016
|
-0.02 / -0.24%
|
8.40
|
8.40
|
8.30
|
8.38
|
8.33
|
5.25
|
307,980
|
|
|
9/21/2016
|
-0.07 / -0.83%
|
8.36
|
8.40
|
8.30
|
8.40
|
8.35
|
5.26
|
311,600
|
|
|
9/20/2016
|
0.00 / 0.00%
|
8.41
|
8.47
|
8.31
|
8.47
|
8.41
|
5.31
|
132,000
|
|
|
9/19/2016
|
-0.01 / -0.12%
|
8.49
|
8.50
|
8.38
|
8.47
|
8.42
|
5.31
|
355,010
|
|
|
9/16/2016
|
0.00 / 0.00%
|
8.25
|
8.48
|
8.25
|
8.48
|
8.40
|
5.31
|
195,030
|
|
|
9/15/2016
|
+0.03 / +0.36%
|
8.40
|
8.49
|
8.30
|
8.48
|
8.38
|
5.31
|
200,300
|
|
|
9/14/2016
|
-0.05 / -0.59%
|
8.50
|
8.59
|
8.45
|
8.45
|
8.46
|
5.30
|
52,350
|
|
|
9/13/2016
|
-0.20 / -2.30%
|
8.63
|
8.72
|
8.50
|
8.50
|
8.58
|
5.33
|
171,600
|
|
|
9/12/2016
|
-0.10 / -1.14%
|
8.70
|
8.78
|
8.61
|
8.70
|
8.70
|
5.45
|
114,520
|
|
|
9/9/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.73
|
5.51
|
335,610
|
|
|
9/8/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
5.51
|
2,735,060
|
|
|
9/7/2016
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.74
|
5.51
|
345,030
|
|
|
9/6/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.75
|
5.58
|
327,080
|
|
|
9/5/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.81
|
5.58
|
1,499,360
|
|
|
9/1/2016
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.85
|
5.58
|
197,120
|
|
|
8/31/2016
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.85
|
5.51
|
2,628,430
|
|
|
8/30/2016
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.80
|
5.45
|
1,110,330
|
|
|
8/29/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.94
|
5.58
|
224,710
|
|
|
8/26/2016
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.92
|
5.64
|
439,130
|
|
|
8/25/2016
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.93
|
5.51
|
1,242,510
|
|
|
8/24/2016
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.92
|
5.64
|
1,854,010
|
|
|
8/23/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.72
|
5.51
|
3,097,850
|
|
|
8/22/2016
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.74
|
5.45
|
129,110
|
|
|
8/19/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.76
|
5.51
|
180,680
|
|
|