|
|
Closing price on 1/17/2018
|
|
| Open |
7.80 |
| High |
8.19 |
| Low |
7.50 |
| Volume |
3,778,090 |
| Split-adjusted Price |
6.30 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
-0.25 / -3.23%
|
7.80
|
8.19
|
7.50
|
7.50
|
8.04
|
6.30
|
3,778,090
|
|
|
1/16/2018
|
+0.25 / +3.33%
|
7.55
|
7.83
|
7.45
|
7.75
|
7.65
|
6.51
|
1,712,910
|
|
|
1/15/2018
|
-0.05 / -0.66%
|
7.54
|
7.61
|
7.50
|
7.50
|
7.55
|
6.30
|
2,106,443
|
|
|
1/12/2018
|
-0.03 / -0.40%
|
7.52
|
7.71
|
7.40
|
7.55
|
7.59
|
6.35
|
1,207,130
|
|
|
1/11/2018
|
-0.12 / -1.56%
|
7.74
|
7.74
|
7.48
|
7.58
|
7.59
|
6.37
|
2,381,940
|
|
|
1/10/2018
|
+0.01 / +0.13%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.71
|
6.47
|
4,448,970
|
|
|
1/9/2018
|
+0.11 / +1.45%
|
7.80
|
7.85
|
7.58
|
7.69
|
7.75
|
6.46
|
1,359,770
|
|
|
1/8/2018
|
+0.13 / +1.74%
|
7.45
|
7.65
|
7.36
|
7.58
|
7.45
|
6.37
|
1,226,100
|
|
|
1/5/2018
|
-0.04 / -0.53%
|
7.43
|
7.50
|
7.32
|
7.45
|
7.42
|
6.26
|
877,530
|
|
|
1/4/2018
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.40
|
7.49
|
7.53
|
6.30
|
521,640
|
|
|
1/3/2018
|
-0.06 / -0.78%
|
7.70
|
7.70
|
7.45
|
7.59
|
7.59
|
6.38
|
3,482,240
|
|
|
1/2/2018
|
+0.32 / +4.37%
|
7.40
|
7.70
|
7.40
|
7.65
|
7.56
|
6.43
|
854,670
|
|
|
12/29/2017
|
+0.02 / +0.27%
|
7.32
|
7.42
|
7.32
|
7.33
|
7.36
|
6.16
|
651,310
|
|
|
12/28/2017
|
+0.21 / +2.96%
|
7.09
|
7.32
|
7.09
|
7.31
|
7.22
|
6.15
|
611,290
|
|
|
12/27/2017
|
+0.01 / +0.14%
|
7.09
|
7.26
|
7.09
|
7.10
|
7.15
|
5.97
|
541,280
|
|
|
12/26/2017
|
+0.24 / +3.50%
|
7.00
|
7.09
|
6.91
|
7.09
|
7.01
|
5.96
|
322,480
|
|
|
12/25/2017
|
-0.15 / -2.14%
|
7.00
|
7.01
|
6.85
|
6.85
|
6.94
|
5.76
|
405,730
|
|
|
12/22/2017
|
-0.24 / -3.31%
|
7.21
|
7.24
|
6.98
|
7.00
|
7.08
|
5.88
|
4,492,473
|
|
|
12/21/2017
|
-0.02 / -0.28%
|
7.34
|
7.34
|
7.23
|
7.24
|
7.26
|
6.09
|
387,750
|
|
|
12/20/2017
|
0.00 / 0.00%
|
7.26
|
7.29
|
7.22
|
7.26
|
7.25
|
6.10
|
525,760
|
|
|
12/19/2017
|
-0.10 / -1.36%
|
7.40
|
7.43
|
7.26
|
7.26
|
7.34
|
6.10
|
1,794,320
|
|
|
12/18/2017
|
+0.11 / +1.52%
|
7.25
|
7.46
|
7.25
|
7.36
|
7.35
|
6.19
|
1,942,610
|
|
|
12/15/2017
|
-0.10 / -1.36%
|
7.35
|
7.35
|
7.23
|
7.25
|
7.26
|
6.09
|
509,490
|
|
|
12/14/2017
|
+0.15 / +2.08%
|
7.20
|
7.36
|
7.20
|
7.35
|
7.29
|
6.18
|
294,090
|
|
|
12/13/2017
|
-0.01 / -0.14%
|
7.21
|
7.40
|
7.20
|
7.20
|
7.26
|
6.05
|
1,223,620
|
|
|
12/12/2017
|
-0.21 / -2.83%
|
7.45
|
7.57
|
6.92
|
7.21
|
7.21
|
6.06
|
2,840,510
|
|
|
12/11/2017
|
-0.36 / -4.63%
|
7.90
|
7.90
|
7.42
|
7.42
|
7.63
|
6.24
|
1,550,230
|
|
|
12/8/2017
|
+0.03 / +0.39%
|
7.90
|
7.95
|
7.71
|
7.78
|
7.78
|
6.54
|
1,334,510
|
|
|
12/7/2017
|
-0.25 / -3.13%
|
8.00
|
8.10
|
7.75
|
7.75
|
7.86
|
6.51
|
2,170,630
|
|
|
12/6/2017
|
-0.11 / -1.36%
|
8.09
|
8.20
|
7.90
|
8.00
|
7.98
|
6.73
|
2,125,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|