|
Closing price on 12/27/2016
|
|
| Open |
8.00 |
| High |
8.05 |
| Low |
7.94 |
| Volume |
180,840 |
| Split-adjusted Price |
5.04 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2016
|
+0.05 / +0.63%
|
8.00
|
8.05
|
7.94
|
8.05
|
8.01
|
5.04
|
180,840
|
|
|
12/26/2016
|
+0.03 / +0.38%
|
7.93
|
8.00
|
7.93
|
8.00
|
7.97
|
5.01
|
1,429,000
|
|
|
12/23/2016
|
+0.03 / +0.38%
|
7.90
|
7.97
|
7.90
|
7.97
|
7.94
|
4.99
|
66,980
|
|
|
12/22/2016
|
+0.01 / +0.13%
|
7.94
|
7.96
|
7.89
|
7.94
|
7.92
|
4.98
|
159,020
|
|
|
12/21/2016
|
+0.04 / +0.51%
|
7.88
|
7.93
|
7.85
|
7.93
|
7.90
|
4.97
|
4,172,850
|
|
|
12/20/2016
|
+0.09 / +1.15%
|
7.75
|
7.89
|
7.75
|
7.89
|
7.84
|
4.94
|
265,650
|
|
|
12/19/2016
|
-0.10 / -1.27%
|
7.51
|
7.84
|
7.51
|
7.80
|
7.61
|
4.89
|
38,890
|
|
|
12/16/2016
|
+0.10 / +1.28%
|
7.71
|
7.90
|
7.55
|
7.90
|
7.77
|
4.95
|
60,100
|
|
|
12/15/2016
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.31
|
7.80
|
7.61
|
4.89
|
46,250
|
|
|
12/14/2016
|
-0.05 / -0.65%
|
7.65
|
7.65
|
7.55
|
7.60
|
7.61
|
4.76
|
8,080
|
|
|
12/13/2016
|
-0.15 / -1.92%
|
7.65
|
7.71
|
7.65
|
7.65
|
7.67
|
4.79
|
23,740
|
|
|
12/12/2016
|
-0.04 / -0.51%
|
7.78
|
7.80
|
7.70
|
7.80
|
7.78
|
4.89
|
54,240
|
|
|
12/9/2016
|
-0.01 / -0.13%
|
7.81
|
7.84
|
7.76
|
7.84
|
7.83
|
4.91
|
2,232,010
|
|
|
12/8/2016
|
+0.10 / +1.29%
|
7.75
|
7.85
|
7.51
|
7.85
|
7.73
|
4.92
|
201,280
|
|
|
12/7/2016
|
-0.05 / -0.64%
|
7.81
|
7.81
|
7.65
|
7.75
|
7.70
|
4.86
|
1,711,350
|
|
|
12/6/2016
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.75
|
7.80
|
7.78
|
4.89
|
82,010
|
|
|
12/5/2016
|
-0.10 / -1.25%
|
7.95
|
7.95
|
7.87
|
7.90
|
7.90
|
4.95
|
143,230
|
|
|
12/2/2016
|
+0.03 / +0.38%
|
7.95
|
8.00
|
7.91
|
8.00
|
7.95
|
5.01
|
79,090
|
|
|
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
|
|
|