|
Closing price on 10/16/2015
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
533,580 |
| Split-adjusted Price |
5.26 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2015
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
5.26
|
533,580
|
|
|
10/15/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
5.20
|
553,460
|
|
|
10/14/2015
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.29
|
5.20
|
251,500
|
|
|
10/13/2015
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.32
|
5.26
|
246,030
|
|
|
10/12/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.48
|
5.33
|
293,790
|
|
|
10/9/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.52
|
5.33
|
438,040
|
|
|
10/8/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.43
|
5.33
|
409,740
|
|
|
10/7/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.43
|
5.20
|
364,240
|
|
|
10/6/2015
|
+0.40 / +4.94%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.38
|
5.33
|
2,085,790
|
|
|
10/5/2015
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.16
|
5.08
|
180,730
|
|
|
10/2/2015
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
5.01
|
88,730
|
|
|
10/1/2015
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.08
|
5.08
|
138,190
|
|
|
9/30/2015
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.09
|
5.01
|
2,264,600
|
|
|
9/29/2015
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.09
|
5.08
|
568,070
|
|
|
9/28/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.29
|
5.20
|
284,410
|
|
|
9/25/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.41
|
5.26
|
230,570
|
|
|
9/24/2015
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.46
|
5.33
|
588,430
|
|
|
9/23/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.41
|
5.26
|
230,650
|
|
|
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
|
|
|