|
Closing price on 2/14/2020
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
10.30 |
| Volume |
140,890 |
| Split-adjusted Price |
8.71 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
-0.10 / -0.96%
|
10.45
|
10.45
|
10.30
|
10.35
|
10.38
|
8.71
|
140,890
|
|
|
2/13/2020
|
+0.10 / +0.97%
|
10.55
|
10.55
|
10.30
|
10.45
|
10.35
|
8.79
|
126,040
|
|
|
2/12/2020
|
+0.15 / +1.47%
|
10.20
|
10.50
|
10.20
|
10.35
|
10.34
|
8.71
|
3,048,120
|
|
|
2/11/2020
|
+0.60 / +6.25%
|
9.60
|
10.25
|
9.30
|
10.20
|
9.60
|
8.58
|
2,631,500
|
|
|
2/10/2020
|
-0.03 / -0.31%
|
9.55
|
9.60
|
9.40
|
9.60
|
9.50
|
8.08
|
224,820
|
|
|
2/7/2020
|
-0.02 / -0.21%
|
9.65
|
9.65
|
9.55
|
9.63
|
9.62
|
8.10
|
87,730
|
|
|
2/6/2020
|
+0.23 / +2.44%
|
9.50
|
9.72
|
9.46
|
9.65
|
9.64
|
8.12
|
88,310
|
|
|
2/5/2020
|
+0.15 / +1.62%
|
9.27
|
9.55
|
9.27
|
9.42
|
9.42
|
7.93
|
202,540
|
|
|
2/4/2020
|
+0.02 / +0.22%
|
9.20
|
9.28
|
9.11
|
9.27
|
9.24
|
7.80
|
101,170
|
|
|
2/3/2020
|
-0.30 / -3.14%
|
9.50
|
9.50
|
8.90
|
9.25
|
9.22
|
7.78
|
5,515,270
|
|
|
1/31/2020
|
-0.05 / -0.52%
|
9.60
|
9.60
|
9.30
|
9.55
|
9.48
|
8.03
|
1,148,100
|
|
|
1/30/2020
|
-0.20 / -2.04%
|
9.85
|
9.85
|
9.50
|
9.60
|
9.76
|
8.08
|
747,420
|
|
|
1/22/2020
|
+0.15 / +1.55%
|
9.41
|
9.80
|
9.20
|
9.80
|
9.45
|
8.25
|
279,110
|
|
|
1/21/2020
|
+0.32 / +3.43%
|
9.31
|
9.65
|
9.22
|
9.65
|
9.35
|
8.12
|
45,110
|
|
|
1/20/2020
|
-0.22 / -2.30%
|
9.35
|
9.53
|
9.33
|
9.33
|
9.47
|
7.85
|
3,341,090
|
|
|
1/17/2020
|
-0.03 / -0.31%
|
9.50
|
9.64
|
9.41
|
9.55
|
9.53
|
8.03
|
86,210
|
|
|
1/16/2020
|
+0.03 / +0.31%
|
9.55
|
9.70
|
9.45
|
9.58
|
9.58
|
8.06
|
62,640
|
|
|
1/15/2020
|
+0.05 / +0.53%
|
9.70
|
9.70
|
9.40
|
9.55
|
9.48
|
8.03
|
86,220
|
|
|
1/14/2020
|
+0.57 / +6.38%
|
8.93
|
9.55
|
8.93
|
9.50
|
9.16
|
7.99
|
280,780
|
|
|
1/13/2020
|
+0.06 / +0.68%
|
8.70
|
8.96
|
8.70
|
8.93
|
8.84
|
7.51
|
4,451,310
|
|
|
1/10/2020
|
-0.03 / -0.34%
|
8.85
|
8.87
|
8.75
|
8.87
|
8.84
|
7.46
|
1,508,490
|
|
|
1/9/2020
|
+0.08 / +0.91%
|
8.84
|
8.90
|
8.70
|
8.90
|
8.80
|
7.49
|
365,990
|
|
|
1/8/2020
|
-0.02 / -0.23%
|
8.83
|
8.83
|
8.70
|
8.82
|
8.82
|
7.42
|
1,691,020
|
|
|
1/7/2020
|
+0.02 / +0.23%
|
8.90
|
9.20
|
8.82
|
8.84
|
8.88
|
7.44
|
75,770
|
|
|
1/6/2020
|
+0.57 / +6.91%
|
8.20
|
8.82
|
8.20
|
8.82
|
8.56
|
7.42
|
83,750
|
|
|
1/3/2020
|
+0.05 / +0.61%
|
8.20
|
8.25
|
8.00
|
8.25
|
8.03
|
6.94
|
1,471,420
|
|
|
1/2/2020
|
-0.05 / -0.61%
|
8.30
|
8.30
|
8.07
|
8.20
|
8.16
|
6.90
|
1,103,930
|
|
|
12/31/2019
|
+0.07 / +0.86%
|
8.10
|
8.25
|
8.10
|
8.25
|
8.21
|
6.94
|
78,520
|
|
|
12/30/2019
|
-0.01 / -0.12%
|
8.19
|
8.20
|
8.17
|
8.18
|
8.18
|
6.88
|
39,750
|
|
|
12/27/2019
|
+0.01 / +0.12%
|
8.18
|
8.20
|
8.18
|
8.19
|
8.19
|
6.89
|
2,532,650
|
|
|