|
|
Closing price on 2/19/2020
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.94 |
| Volume |
157,190 |
| Split-adjusted Price |
9.19 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.94
|
10.30
|
10.00
|
9.19
|
157,190
|
|
|
2/18/2020
|
+0.20 / +1.98%
|
10.05
|
10.30
|
9.98
|
10.30
|
10.06
|
9.19
|
84,900
|
|
|
2/17/2020
|
-0.25 / -2.42%
|
10.30
|
10.35
|
9.90
|
10.10
|
10.17
|
9.01
|
3,991,990
|
|
|
2/14/2020
|
-0.10 / -0.96%
|
10.45
|
10.45
|
10.30
|
10.35
|
10.38
|
9.23
|
140,890
|
|
|
2/13/2020
|
+0.10 / +0.97%
|
10.55
|
10.55
|
10.30
|
10.45
|
10.35
|
9.32
|
126,040
|
|
|
2/12/2020
|
+0.15 / +1.47%
|
10.20
|
10.50
|
10.20
|
10.35
|
10.34
|
9.23
|
3,048,120
|
|
|
2/11/2020
|
+0.60 / +6.25%
|
9.60
|
10.25
|
9.30
|
10.20
|
9.60
|
9.10
|
2,631,500
|
|
|
2/10/2020
|
-0.03 / -0.31%
|
9.55
|
9.60
|
9.40
|
9.60
|
9.50
|
8.56
|
224,820
|
|
|
2/7/2020
|
-0.02 / -0.21%
|
9.65
|
9.65
|
9.55
|
9.63
|
9.62
|
8.59
|
87,730
|
|
|
2/6/2020
|
+0.23 / +2.44%
|
9.50
|
9.72
|
9.46
|
9.65
|
9.64
|
8.61
|
88,310
|
|
|
2/5/2020
|
+0.15 / +1.62%
|
9.27
|
9.55
|
9.27
|
9.42
|
9.42
|
8.40
|
202,540
|
|
|
2/4/2020
|
+0.02 / +0.22%
|
9.20
|
9.28
|
9.11
|
9.27
|
9.24
|
8.27
|
101,170
|
|
|
2/3/2020
|
-0.30 / -3.14%
|
9.50
|
9.50
|
8.90
|
9.25
|
9.22
|
8.25
|
5,515,270
|
|
|
1/31/2020
|
-0.05 / -0.52%
|
9.60
|
9.60
|
9.30
|
9.55
|
9.48
|
8.52
|
1,148,100
|
|
|
1/30/2020
|
-0.20 / -2.04%
|
9.85
|
9.85
|
9.50
|
9.60
|
9.76
|
8.56
|
747,420
|
|
|
1/22/2020
|
+0.15 / +1.55%
|
9.41
|
9.80
|
9.20
|
9.80
|
9.45
|
8.74
|
279,110
|
|
|
1/21/2020
|
+0.32 / +3.43%
|
9.31
|
9.65
|
9.22
|
9.65
|
9.35
|
8.61
|
45,110
|
|
|
1/20/2020
|
-0.22 / -2.30%
|
9.35
|
9.53
|
9.33
|
9.33
|
9.47
|
8.32
|
3,341,090
|
|
|
1/17/2020
|
-0.03 / -0.31%
|
9.50
|
9.64
|
9.41
|
9.55
|
9.53
|
8.52
|
86,210
|
|
|
1/16/2020
|
+0.03 / +0.31%
|
9.55
|
9.70
|
9.45
|
9.58
|
9.58
|
8.54
|
62,640
|
|
|
1/15/2020
|
+0.05 / +0.53%
|
9.70
|
9.70
|
9.40
|
9.55
|
9.48
|
8.52
|
86,220
|
|
|
1/14/2020
|
+0.57 / +6.38%
|
8.93
|
9.55
|
8.93
|
9.50
|
9.16
|
8.47
|
280,780
|
|
|
1/13/2020
|
+0.06 / +0.68%
|
8.70
|
8.96
|
8.70
|
8.93
|
8.84
|
7.96
|
4,451,310
|
|
|
1/10/2020
|
-0.03 / -0.34%
|
8.85
|
8.87
|
8.75
|
8.87
|
8.84
|
7.91
|
1,508,490
|
|
|
1/9/2020
|
+0.08 / +0.91%
|
8.84
|
8.90
|
8.70
|
8.90
|
8.80
|
7.94
|
365,990
|
|
|
1/8/2020
|
-0.02 / -0.23%
|
8.83
|
8.83
|
8.70
|
8.82
|
8.82
|
7.87
|
1,691,020
|
|
|
1/7/2020
|
+0.02 / +0.23%
|
8.90
|
9.20
|
8.82
|
8.84
|
8.88
|
7.88
|
75,770
|
|
|
1/6/2020
|
+0.57 / +6.91%
|
8.20
|
8.82
|
8.20
|
8.82
|
8.56
|
7.87
|
83,750
|
|
|
1/3/2020
|
+0.05 / +0.61%
|
8.20
|
8.25
|
8.00
|
8.25
|
8.03
|
7.36
|
1,471,420
|
|
|
1/2/2020
|
-0.05 / -0.61%
|
8.30
|
8.30
|
8.07
|
8.20
|
8.16
|
7.31
|
1,103,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|