|
Closing price on 12/1/2015
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
2,895,870 |
| Split-adjusted Price |
5.39 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.62
|
5.39
|
2,895,870
|
|
|
11/30/2015
|
-0.10 / -1.15%
|
8.80
|
9.10
|
8.60
|
8.60
|
8.75
|
5.39
|
2,689,020
|
|
|
11/27/2015
|
-0.60 / -6.45%
|
9.30
|
9.40
|
8.70
|
8.70
|
9.09
|
5.45
|
3,424,820
|
|
|
11/26/2015
|
+0.50 / +5.68%
|
8.80
|
9.40
|
8.80
|
9.30
|
9.20
|
5.83
|
5,261,990
|
|
|
11/25/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
5.51
|
276,550
|
|
|
11/24/2015
|
+0.20 / +2.33%
|
8.60
|
9.10
|
8.60
|
8.80
|
8.89
|
5.51
|
2,264,800
|
|
|
11/23/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
5.39
|
322,370
|
|
|
11/20/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.51
|
5.33
|
3,176,223
|
|
|
11/19/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.43
|
5.33
|
509,350
|
|
|
11/18/2015
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.41
|
5.33
|
620,840
|
|
|
11/17/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
5.26
|
405,740
|
|
|
11/16/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.45
|
5.33
|
139,220
|
|
|
11/13/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
5.33
|
802,620
|
|
|
11/12/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
5.26
|
180,530
|
|
|
11/11/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
5.33
|
291,510
|
|
|
11/10/2015
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.47
|
5.39
|
780,090
|
|
|
11/9/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
5.26
|
2,295,580
|
|
|
11/6/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.42
|
5.33
|
359,060
|
|
|
11/5/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.47
|
5.33
|
136,670
|
|
|
11/4/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
5.26
|
596,210
|
|
|
11/3/2015
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
5.26
|
318,610
|
|
|
11/2/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.32
|
5.20
|
183,850
|
|
|
10/30/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.33
|
5.26
|
697,427
|
|
|
10/29/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.38
|
5.20
|
482,770
|
|
|
10/28/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.48
|
5.26
|
4,904,310
|
|
|
10/27/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.43
|
5.26
|
4,269,290
|
|
|
10/26/2015
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
5.26
|
585,920
|
|
|
10/23/2015
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.66
|
5.45
|
528,470
|
|
|
10/22/2015
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.68
|
5.39
|
499,150
|
|
|
10/21/2015
|
+0.20 / +2.35%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.77
|
5.45
|
4,288,670
|
|
|