|
|
Closing price on 1/4/2019
|
|
| Open |
6.80 |
| High |
6.95 |
| Low |
6.75 |
| Volume |
148,080 |
| Split-adjusted Price |
6.02 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
+0.05 / +0.72%
|
6.80
|
6.95
|
6.75
|
6.95
|
6.89
|
6.02
|
148,080
|
|
|
1/3/2019
|
+0.08 / +1.17%
|
6.83
|
6.90
|
6.76
|
6.90
|
6.83
|
5.97
|
32,380
|
|
|
1/2/2019
|
-0.18 / -2.57%
|
7.00
|
7.00
|
6.82
|
6.82
|
6.95
|
5.91
|
1,613,600
|
|
|
12/28/2018
|
+0.10 / +1.45%
|
6.89
|
7.00
|
6.80
|
7.00
|
7.00
|
6.06
|
7,837,040
|
|
|
12/27/2018
|
0.00 / 0.00%
|
6.85
|
6.91
|
6.83
|
6.90
|
6.90
|
5.97
|
206,480
|
|
|
12/26/2018
|
0.00 / 0.00%
|
6.81
|
6.90
|
6.70
|
6.90
|
6.85
|
5.97
|
655,998
|
|
|
12/25/2018
|
-0.03 / -0.43%
|
6.89
|
6.90
|
6.78
|
6.90
|
6.86
|
5.97
|
2,522,650
|
|
|
12/24/2018
|
-0.02 / -0.29%
|
6.85
|
6.94
|
6.85
|
6.93
|
6.91
|
6.00
|
14,243,873
|
|
|
12/21/2018
|
+0.09 / +1.31%
|
6.86
|
6.95
|
6.73
|
6.95
|
6.90
|
6.02
|
1,641,280
|
|
|
12/20/2018
|
+0.01 / +0.15%
|
6.85
|
6.86
|
6.71
|
6.86
|
6.79
|
5.94
|
262,840
|
|
|
12/19/2018
|
-0.15 / -2.14%
|
6.83
|
6.87
|
6.79
|
6.85
|
6.83
|
5.93
|
98,520
|
|
|
12/18/2018
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.65
|
7.00
|
6.74
|
5.88
|
1,293,680
|
|
|
12/17/2018
|
-0.02 / -0.29%
|
6.82
|
6.83
|
6.76
|
6.80
|
6.81
|
5.72
|
1,663,400
|
|
|
12/14/2018
|
-0.06 / -0.87%
|
6.88
|
6.95
|
6.80
|
6.82
|
6.84
|
5.73
|
17,110
|
|
|
12/13/2018
|
-0.05 / -0.72%
|
6.85
|
6.91
|
6.81
|
6.88
|
6.86
|
5.78
|
859,490
|
|
|
12/12/2018
|
+0.01 / +0.14%
|
6.93
|
7.00
|
6.93
|
6.93
|
6.96
|
5.83
|
134,580
|
|
|
12/11/2018
|
-0.17 / -2.40%
|
7.05
|
7.05
|
6.90
|
6.92
|
6.97
|
5.82
|
2,877,770
|
|
|
12/10/2018
|
+0.21 / +3.05%
|
6.92
|
7.09
|
6.90
|
7.09
|
6.98
|
5.96
|
216,300
|
|
|
12/7/2018
|
+0.06 / +0.88%
|
6.83
|
6.96
|
6.81
|
6.88
|
6.87
|
5.78
|
590,980
|
|
|
12/6/2018
|
+0.02 / +0.29%
|
6.84
|
6.84
|
6.81
|
6.82
|
6.83
|
5.73
|
7,123,472
|
|
|
12/5/2018
|
+0.02 / +0.29%
|
6.79
|
6.84
|
6.77
|
6.80
|
6.80
|
5.72
|
1,378,990
|
|
|
12/4/2018
|
-0.01 / -0.15%
|
6.80
|
6.80
|
6.75
|
6.78
|
6.78
|
5.70
|
1,307,700
|
|
|
12/3/2018
|
+0.03 / +0.44%
|
6.71
|
6.81
|
6.71
|
6.79
|
6.79
|
5.71
|
185,110
|
|
|
11/30/2018
|
-0.04 / -0.59%
|
6.72
|
6.81
|
6.72
|
6.76
|
6.77
|
5.68
|
140,080
|
|
|
11/29/2018
|
+0.07 / +1.04%
|
6.76
|
6.87
|
6.75
|
6.80
|
6.81
|
5.72
|
401,880
|
|
|
11/28/2018
|
-0.07 / -1.03%
|
6.71
|
6.78
|
6.70
|
6.73
|
6.72
|
5.66
|
4,061,926
|
|
|
11/27/2018
|
-0.01 / -0.15%
|
6.81
|
6.81
|
6.77
|
6.80
|
6.81
|
5.72
|
2,627,471
|
|
|
11/26/2018
|
0.00 / 0.00%
|
6.81
|
6.82
|
6.80
|
6.81
|
6.82
|
5.72
|
72,340
|
|
|
11/23/2018
|
-0.09 / -1.30%
|
6.90
|
6.90
|
6.80
|
6.81
|
6.82
|
5.72
|
5,228,550
|
|
|
11/22/2018
|
-0.07 / -1.00%
|
6.96
|
6.96
|
6.87
|
6.90
|
6.91
|
5.80
|
3,092,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|