|
|
Closing price on 10/2/2017
|
|
| Open |
7.69 |
| High |
7.74 |
| Low |
7.39 |
| Volume |
806,650 |
| Split-adjusted Price |
6.22 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2017
|
-0.20 / -2.63%
|
7.69
|
7.74
|
7.39
|
7.40
|
7.59
|
6.22
|
806,650
|
|
|
9/29/2017
|
-0.17 / -2.19%
|
7.90
|
7.90
|
7.56
|
7.60
|
7.65
|
6.39
|
563,350
|
|
|
9/28/2017
|
-2.23 / -22.30%
|
7.90
|
7.90
|
7.60
|
7.77
|
7.75
|
6.53
|
1,366,320
|
|
|
9/27/2017
|
-0.40 / -3.85%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.17
|
6.27
|
1,775,070
|
|
|
9/26/2017
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.25
|
10.40
|
10.44
|
6.52
|
656,220
|
|
|
9/25/2017
|
+0.15 / +1.44%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.57
|
6.64
|
753,690
|
|
|
9/22/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.35
|
10.45
|
10.42
|
6.55
|
591,000
|
|
|
9/21/2017
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.40
|
10.45
|
10.42
|
6.55
|
856,530
|
|
|
9/20/2017
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.28
|
6.52
|
957,420
|
|
|
9/19/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.15
|
10.30
|
10.25
|
6.45
|
977,060
|
|
|
9/18/2017
|
-0.05 / -0.48%
|
10.35
|
10.50
|
10.30
|
10.30
|
10.37
|
6.45
|
994,380
|
|
|
9/15/2017
|
+0.38 / +3.81%
|
10.05
|
10.40
|
9.97
|
10.35
|
10.11
|
6.49
|
1,131,540
|
|
|
9/14/2017
|
-0.02 / -0.20%
|
10.00
|
10.10
|
9.96
|
9.97
|
10.00
|
6.25
|
1,661,040
|
|
|
9/13/2017
|
+0.01 / +0.10%
|
9.98
|
10.00
|
9.86
|
9.99
|
9.95
|
6.26
|
1,320,640
|
|
|
9/12/2017
|
+0.13 / +1.32%
|
9.90
|
9.99
|
9.80
|
9.98
|
9.87
|
6.25
|
1,826,920
|
|
|
9/11/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.85
|
9.84
|
6.17
|
1,729,050
|
|
|
9/8/2017
|
0.00 / 0.00%
|
9.94
|
9.94
|
9.82
|
9.85
|
9.87
|
6.17
|
2,785,890
|
|
|
9/7/2017
|
+0.03 / +0.31%
|
9.82
|
9.91
|
9.80
|
9.85
|
9.84
|
6.17
|
2,688,240
|
|
|
9/6/2017
|
-0.12 / -1.21%
|
9.98
|
9.98
|
9.82
|
9.82
|
9.90
|
6.15
|
2,772,880
|
|
|
9/5/2017
|
+0.04 / +0.40%
|
10.00
|
10.05
|
9.87
|
9.94
|
9.94
|
6.23
|
2,834,290
|
|
|
9/1/2017
|
+0.17 / +1.75%
|
9.89
|
9.94
|
9.82
|
9.90
|
9.88
|
6.20
|
2,731,710
|
|
|
8/31/2017
|
-0.07 / -0.71%
|
9.80
|
9.80
|
9.70
|
9.73
|
9.74
|
6.10
|
2,695,520
|
|
|
8/30/2017
|
-0.18 / -1.80%
|
10.00
|
10.00
|
9.78
|
9.80
|
9.85
|
6.14
|
1,982,130
|
|
|
8/29/2017
|
-0.02 / -0.20%
|
10.00
|
10.10
|
9.85
|
9.98
|
9.96
|
6.25
|
1,692,630
|
|
|
8/28/2017
|
+0.02 / +0.20%
|
9.98
|
10.20
|
9.98
|
10.00
|
10.04
|
6.27
|
1,853,170
|
|
|
8/25/2017
|
+0.18 / +1.84%
|
10.20
|
10.20
|
9.90
|
9.98
|
10.04
|
6.25
|
2,981,880
|
|
|
8/24/2017
|
+0.39 / +4.14%
|
9.46
|
9.92
|
9.45
|
9.80
|
9.83
|
6.14
|
2,871,720
|
|
|
8/23/2017
|
-0.07 / -0.74%
|
9.50
|
9.50
|
9.31
|
9.41
|
9.41
|
5.90
|
2,456,870
|
|
|
8/22/2017
|
+0.15 / +1.61%
|
9.44
|
9.55
|
9.40
|
9.48
|
9.48
|
5.94
|
2,660,020
|
|
|
8/21/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.28
|
9.33
|
9.32
|
5.85
|
190,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|