|
Closing price on 11/3/2016
|
|
| Open |
7.60 |
| High |
8.06 |
| Low |
7.60 |
| Volume |
120,120 |
| Split-adjusted Price |
5.05 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2016
|
0.00 / 0.00%
|
7.60
|
8.06
|
7.60
|
8.06
|
8.01
|
5.05
|
120,120
|
|
|
11/2/2016
|
0.00 / 0.00%
|
8.00
|
8.06
|
7.94
|
8.06
|
8.04
|
5.05
|
167,820
|
|
|
11/1/2016
|
-0.02 / -0.25%
|
7.95
|
8.06
|
7.95
|
8.06
|
8.02
|
5.05
|
116,340
|
|
|
10/31/2016
|
-0.02 / -0.25%
|
8.10
|
8.10
|
7.95
|
8.08
|
8.04
|
5.06
|
79,730
|
|
|
10/28/2016
|
0.00 / 0.00%
|
7.98
|
8.10
|
7.98
|
8.10
|
8.09
|
5.08
|
142,450
|
|
|
10/27/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.95
|
8.10
|
8.07
|
5.08
|
112,640
|
|
|
10/26/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.97
|
8.10
|
8.04
|
5.08
|
118,340
|
|
|
10/25/2016
|
-0.05 / -0.61%
|
8.00
|
8.10
|
7.99
|
8.10
|
8.00
|
5.08
|
1,621,210
|
|
|
10/24/2016
|
-0.03 / -0.37%
|
8.00
|
8.15
|
8.00
|
8.15
|
8.06
|
5.11
|
16,090,930
|
|
|
10/21/2016
|
0.00 / 0.00%
|
8.10
|
8.18
|
8.00
|
8.18
|
8.09
|
5.13
|
127,480
|
|
|
10/20/2016
|
+0.03 / +0.37%
|
8.15
|
8.18
|
8.10
|
8.18
|
8.12
|
5.13
|
169,430
|
|
|
10/19/2016
|
-0.03 / -0.37%
|
8.18
|
8.18
|
8.10
|
8.15
|
8.12
|
5.11
|
100,710
|
|
|
10/18/2016
|
-0.02 / -0.24%
|
8.22
|
8.22
|
8.15
|
8.18
|
8.17
|
5.13
|
865,320
|
|
|
10/17/2016
|
-0.02 / -0.24%
|
8.16
|
8.21
|
8.15
|
8.20
|
8.18
|
5.14
|
98,000
|
|
|
10/14/2016
|
+0.01 / +0.12%
|
8.21
|
8.23
|
8.19
|
8.22
|
8.19
|
5.15
|
50,430
|
|
|
10/13/2016
|
-0.02 / -0.24%
|
8.23
|
8.23
|
8.14
|
8.21
|
8.18
|
5.14
|
159,200
|
|
|
10/12/2016
|
+0.04 / +0.49%
|
8.19
|
8.23
|
8.15
|
8.23
|
8.21
|
5.16
|
3,297,990
|
|
|
10/11/2016
|
+0.07 / +0.86%
|
8.20
|
8.20
|
8.11
|
8.19
|
8.12
|
5.13
|
2,537,150
|
|
|
10/10/2016
|
-0.11 / -1.34%
|
8.10
|
8.23
|
8.10
|
8.12
|
8.13
|
5.09
|
182,890
|
|
|
10/7/2016
|
0.00 / 0.00%
|
8.19
|
8.23
|
8.10
|
8.23
|
8.20
|
5.16
|
153,030
|
|
|
10/6/2016
|
-0.01 / -0.12%
|
8.16
|
8.24
|
8.16
|
8.23
|
8.20
|
5.16
|
153,350
|
|
|
10/5/2016
|
+0.04 / +0.49%
|
8.20
|
8.24
|
7.90
|
8.24
|
8.13
|
5.16
|
355,700
|
|
|
10/4/2016
|
-0.05 / -0.61%
|
8.28
|
8.35
|
8.14
|
8.20
|
8.20
|
5.14
|
830,600
|
|
|
10/3/2016
|
+0.05 / +0.61%
|
8.20
|
8.35
|
8.19
|
8.25
|
8.21
|
5.17
|
1,160,720
|
|
|
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
|
|
|