|
Closing price on 12/17/2019
|
|
| Open |
8.09 |
| High |
8.11 |
| Low |
8.00 |
| Volume |
129,890 |
| Split-adjusted Price |
7.23 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2019
|
-0.04 / -0.49%
|
8.09
|
8.11
|
8.00
|
8.11
|
8.10
|
7.23
|
129,890
|
|
|
12/16/2019
|
-0.05 / -0.61%
|
8.20
|
8.20
|
8.10
|
8.15
|
8.20
|
7.27
|
6,830
|
|
|
12/13/2019
|
+0.05 / +0.61%
|
8.15
|
8.20
|
8.10
|
8.20
|
8.18
|
7.31
|
48,550
|
|
|
12/12/2019
|
+0.05 / +0.62%
|
8.00
|
8.15
|
7.98
|
8.15
|
8.10
|
7.27
|
4,104,600
|
|
|
12/11/2019
|
+0.05 / +0.62%
|
8.06
|
8.11
|
8.06
|
8.10
|
8.10
|
7.22
|
18,650
|
|
|
12/10/2019
|
-0.05 / -0.62%
|
8.00
|
8.10
|
8.00
|
8.05
|
8.03
|
7.18
|
10,330
|
|
|
12/9/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.22
|
27,860
|
|
|
12/6/2019
|
+0.03 / +0.37%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
7.22
|
1,577,110
|
|
|
12/5/2019
|
0.00 / 0.00%
|
8.06
|
8.07
|
8.05
|
8.07
|
8.06
|
7.20
|
2,569,930
|
|
|
12/4/2019
|
-0.01 / -0.12%
|
8.03
|
8.08
|
7.85
|
8.07
|
8.05
|
7.20
|
70,680
|
|
|
12/3/2019
|
0.00 / 0.00%
|
7.90
|
8.08
|
7.90
|
8.08
|
8.03
|
7.21
|
71,510
|
|
|
12/2/2019
|
-0.01 / -0.12%
|
8.05
|
8.08
|
8.05
|
8.08
|
8.07
|
7.21
|
65,680
|
|
|
11/29/2019
|
-0.01 / -0.12%
|
8.10
|
8.10
|
8.00
|
8.09
|
8.08
|
7.21
|
116,810
|
|
|
11/28/2019
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.03
|
7.22
|
3,095,130
|
|
|
11/27/2019
|
+0.10 / +1.27%
|
7.88
|
8.00
|
7.85
|
8.00
|
7.93
|
7.13
|
9,136,796
|
|
|
11/26/2019
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.85
|
7.90
|
7.91
|
7.05
|
942,580
|
|
|
11/25/2019
|
+0.01 / +0.13%
|
7.99
|
8.00
|
7.98
|
8.00
|
7.99
|
7.13
|
24,520
|
|
|
11/22/2019
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.90
|
7.99
|
7.97
|
7.13
|
88,030
|
|
|
11/21/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.94
|
8.00
|
8.00
|
7.13
|
252,720
|
|
|
11/20/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.94
|
8.00
|
7.97
|
7.13
|
36,500
|
|
|
11/19/2019
|
+0.05 / +0.63%
|
7.95
|
8.00
|
7.92
|
8.00
|
7.95
|
7.13
|
4,844,220
|
|
|
11/18/2019
|
-0.05 / -0.63%
|
8.00
|
8.00
|
7.92
|
7.95
|
7.95
|
7.09
|
27,290
|
|
|
11/15/2019
|
+0.01 / +0.13%
|
7.98
|
8.00
|
7.98
|
8.00
|
7.99
|
7.13
|
35,040
|
|
|
11/14/2019
|
-0.11 / -1.36%
|
8.08
|
8.09
|
7.99
|
7.99
|
8.07
|
7.13
|
255,870
|
|
|
11/13/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
7.22
|
5,662,670
|
|
|
11/12/2019
|
-0.06 / -0.74%
|
8.00
|
8.16
|
8.00
|
8.10
|
8.10
|
7.22
|
5,050,079
|
|
|
11/11/2019
|
+0.11 / +1.37%
|
8.26
|
8.26
|
8.05
|
8.16
|
8.10
|
7.28
|
238,730
|
|
|
11/8/2019
|
-0.05 / -0.62%
|
8.10
|
8.13
|
7.99
|
8.05
|
8.11
|
7.18
|
251,300
|
|
|
11/7/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.96
|
8.10
|
8.05
|
7.22
|
32,680
|
|
|
11/6/2019
|
-0.02 / -0.25%
|
8.00
|
8.10
|
7.98
|
8.10
|
8.00
|
7.22
|
2,884,900
|
|
|