|
|
Closing price on 12/5/2018
|
|
| Open |
6.79 |
| High |
6.84 |
| Low |
6.77 |
| Volume |
1,378,990 |
| Split-adjusted Price |
5.72 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+0.02 / +0.29%
|
6.79
|
6.84
|
6.77
|
6.80
|
6.80
|
5.72
|
1,378,990
|
|
|
12/4/2018
|
-0.01 / -0.15%
|
6.80
|
6.80
|
6.75
|
6.78
|
6.78
|
5.70
|
1,307,700
|
|
|
12/3/2018
|
+0.03 / +0.44%
|
6.71
|
6.81
|
6.71
|
6.79
|
6.79
|
5.71
|
185,110
|
|
|
11/30/2018
|
-0.04 / -0.59%
|
6.72
|
6.81
|
6.72
|
6.76
|
6.77
|
5.68
|
140,080
|
|
|
11/29/2018
|
+0.07 / +1.04%
|
6.76
|
6.87
|
6.75
|
6.80
|
6.81
|
5.72
|
401,880
|
|
|
11/28/2018
|
-0.07 / -1.03%
|
6.71
|
6.78
|
6.70
|
6.73
|
6.72
|
5.66
|
4,061,926
|
|
|
11/27/2018
|
-0.01 / -0.15%
|
6.81
|
6.81
|
6.77
|
6.80
|
6.81
|
5.72
|
2,627,471
|
|
|
11/26/2018
|
0.00 / 0.00%
|
6.81
|
6.82
|
6.80
|
6.81
|
6.82
|
5.72
|
72,340
|
|
|
11/23/2018
|
-0.09 / -1.30%
|
6.90
|
6.90
|
6.80
|
6.81
|
6.82
|
5.72
|
5,228,550
|
|
|
11/22/2018
|
-0.07 / -1.00%
|
6.96
|
6.96
|
6.87
|
6.90
|
6.91
|
5.80
|
3,092,320
|
|
|
11/21/2018
|
-0.01 / -0.14%
|
6.95
|
6.97
|
6.90
|
6.97
|
6.93
|
5.86
|
1,483,240
|
|
|
11/20/2018
|
-0.09 / -1.27%
|
7.01
|
7.06
|
6.90
|
6.98
|
6.96
|
5.87
|
152,390
|
|
|
11/19/2018
|
-0.05 / -0.70%
|
7.10
|
7.13
|
7.07
|
7.07
|
7.07
|
5.94
|
88,220
|
|
|
11/16/2018
|
-0.01 / -0.14%
|
7.20
|
7.21
|
7.00
|
7.12
|
7.07
|
5.99
|
1,991,200
|
|
|
11/15/2018
|
-0.06 / -0.83%
|
7.20
|
7.35
|
7.13
|
7.13
|
7.17
|
5.99
|
156,430
|
|
|
11/14/2018
|
-0.06 / -0.83%
|
7.25
|
7.39
|
7.05
|
7.19
|
7.16
|
6.04
|
48,050
|
|
|
11/13/2018
|
-0.11 / -1.49%
|
7.35
|
7.37
|
7.25
|
7.25
|
7.32
|
6.09
|
632,980
|
|
|
11/12/2018
|
0.00 / 0.00%
|
7.31
|
7.36
|
7.26
|
7.36
|
7.33
|
6.19
|
1,063,630
|
|
|
11/9/2018
|
-0.04 / -0.54%
|
7.40
|
7.40
|
7.36
|
7.36
|
7.38
|
6.19
|
3,827,670
|
|
|
11/8/2018
|
0.00 / 0.00%
|
7.30
|
7.45
|
7.30
|
7.40
|
7.40
|
6.22
|
45,940
|
|
|
11/7/2018
|
0.00 / 0.00%
|
7.40
|
7.49
|
7.36
|
7.40
|
7.39
|
6.22
|
25,980
|
|
|
11/6/2018
|
-0.05 / -0.67%
|
7.42
|
7.43
|
7.40
|
7.40
|
7.42
|
6.22
|
151,846
|
|
|
11/5/2018
|
-0.10 / -1.32%
|
7.45
|
7.50
|
7.40
|
7.45
|
7.46
|
6.26
|
31,380
|
|
|
11/2/2018
|
+0.05 / +0.67%
|
7.59
|
7.79
|
7.50
|
7.55
|
7.57
|
6.35
|
1,114,920
|
|
|
11/1/2018
|
-0.04 / -0.53%
|
7.54
|
7.54
|
7.49
|
7.50
|
7.50
|
6.30
|
114,300
|
|
|
10/31/2018
|
+0.09 / +1.21%
|
7.50
|
7.55
|
7.47
|
7.54
|
7.52
|
6.34
|
303,920
|
|
|
10/30/2018
|
-0.05 / -0.67%
|
7.46
|
7.48
|
7.38
|
7.45
|
7.43
|
6.26
|
124,260
|
|
|
10/29/2018
|
0.00 / 0.00%
|
7.51
|
7.58
|
7.45
|
7.50
|
7.51
|
6.30
|
2,921,850
|
|
|
10/26/2018
|
-0.05 / -0.66%
|
7.61
|
7.61
|
7.50
|
7.50
|
7.52
|
6.30
|
10,743,194
|
|
|
10/25/2018
|
-0.11 / -1.44%
|
7.60
|
7.60
|
7.45
|
7.55
|
7.54
|
6.35
|
558,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|