|
|
Closing price on 12/1/2016
|
|
| Open |
8.05 |
| High |
8.05 |
| Low |
7.96 |
| Volume |
1,510,120 |
| Split-adjusted Price |
4.99 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
0.00 / 0.00%
|
8.05
|
8.05
|
7.96
|
7.97
|
7.97
|
4.99
|
1,510,120
|
|
|
11/30/2016
|
0.00 / 0.00%
|
7.97
|
7.97
|
7.95
|
7.97
|
7.97
|
4.99
|
2,543,420
|
|
|
11/29/2016
|
-0.03 / -0.38%
|
8.00
|
8.00
|
7.95
|
7.97
|
7.98
|
4.99
|
293,250
|
|
|
11/28/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.97
|
8.00
|
7.99
|
5.01
|
2,380,250
|
|
|
11/25/2016
|
-0.03 / -0.37%
|
8.07
|
8.07
|
8.00
|
8.00
|
8.00
|
5.01
|
195,430
|
|
|
11/24/2016
|
-0.01 / -0.12%
|
8.04
|
8.04
|
8.00
|
8.03
|
8.01
|
5.03
|
80,140
|
|
|
11/23/2016
|
-0.04 / -0.50%
|
8.00
|
8.04
|
8.00
|
8.04
|
8.04
|
5.04
|
242,730
|
|
|
11/22/2016
|
+0.08 / +1.00%
|
7.99
|
8.08
|
7.99
|
8.08
|
8.05
|
5.06
|
1,038,520
|
|
|
11/21/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.98
|
8.00
|
8.00
|
5.01
|
183,090
|
|
|
11/18/2016
|
-0.01 / -0.12%
|
8.00
|
8.00
|
7.97
|
8.00
|
7.99
|
5.01
|
173,660
|
|
|
11/17/2016
|
-0.07 / -0.87%
|
8.02
|
8.02
|
8.00
|
8.01
|
8.00
|
5.02
|
166,230
|
|
|
11/16/2016
|
0.00 / 0.00%
|
8.00
|
8.08
|
8.00
|
8.08
|
8.03
|
5.06
|
1,081,060
|
|
|
11/15/2016
|
+0.04 / +0.50%
|
8.10
|
8.10
|
8.00
|
8.08
|
8.02
|
5.06
|
40,660
|
|
|
11/14/2016
|
-0.06 / -0.74%
|
8.10
|
8.10
|
7.90
|
8.04
|
8.01
|
5.04
|
145,330
|
|
|
11/11/2016
|
+0.10 / +1.25%
|
7.98
|
8.10
|
7.96
|
8.10
|
8.03
|
5.08
|
154,200
|
|
|
11/10/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.99
|
8.00
|
8.00
|
5.01
|
178,010
|
|
|
11/9/2016
|
-0.01 / -0.12%
|
8.00
|
8.00
|
7.93
|
8.00
|
7.97
|
5.01
|
1,018,070
|
|
|
11/8/2016
|
+0.01 / +0.13%
|
8.00
|
8.01
|
7.99
|
8.01
|
8.00
|
5.02
|
86,110
|
|
|
11/7/2016
|
0.00 / 0.00%
|
7.96
|
8.00
|
7.96
|
8.00
|
7.99
|
5.01
|
90,590
|
|
|
11/4/2016
|
-0.06 / -0.74%
|
7.96
|
8.00
|
7.96
|
8.00
|
7.97
|
5.01
|
12,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|