|
|
Closing price on 3/1/2017
|
|
| Open |
8.87 |
| High |
8.87 |
| Low |
8.75 |
| Volume |
5,126,330 |
| Split-adjusted Price |
5.55 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
-0.02 / -0.23%
|
8.87
|
8.87
|
8.75
|
8.85
|
8.80
|
5.55
|
5,126,330
|
|
|
2/28/2017
|
+0.12 / +1.37%
|
8.77
|
8.88
|
8.70
|
8.87
|
8.83
|
5.56
|
273,450
|
|
|
2/27/2017
|
+0.19 / +2.22%
|
8.52
|
8.80
|
8.52
|
8.75
|
8.62
|
5.48
|
699,200
|
|
|
2/24/2017
|
0.00 / 0.00%
|
8.50
|
8.56
|
8.50
|
8.56
|
8.52
|
5.36
|
434,200
|
|
|
2/23/2017
|
-0.01 / -0.12%
|
8.50
|
8.56
|
7.99
|
8.56
|
8.28
|
5.36
|
664,850
|
|
|
2/22/2017
|
+0.04 / +0.47%
|
8.50
|
8.60
|
8.50
|
8.57
|
8.55
|
5.37
|
826,640
|
|
|
2/21/2017
|
+0.11 / +1.31%
|
8.15
|
8.55
|
8.15
|
8.53
|
8.43
|
5.35
|
1,130,200
|
|
|
2/20/2017
|
+0.02 / +0.24%
|
8.30
|
8.42
|
8.10
|
8.42
|
8.30
|
5.28
|
3,370,190
|
|
|
2/17/2017
|
0.00 / 0.00%
|
8.35
|
8.40
|
8.35
|
8.40
|
8.40
|
5.26
|
154,210
|
|
|
2/16/2017
|
+0.10 / +1.20%
|
8.21
|
8.47
|
8.21
|
8.40
|
8.30
|
5.26
|
2,375,260
|
|
|
2/15/2017
|
+0.19 / +2.34%
|
8.11
|
8.30
|
8.09
|
8.30
|
8.23
|
5.20
|
736,370
|
|
|
2/14/2017
|
+0.01 / +0.12%
|
8.03
|
8.22
|
7.90
|
8.11
|
8.08
|
5.08
|
582,900
|
|
|
2/13/2017
|
0.00 / 0.00%
|
8.10
|
8.15
|
8.02
|
8.10
|
8.08
|
5.08
|
262,660
|
|
|
2/10/2017
|
+0.05 / +0.62%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
5.08
|
1,652,530
|
|
|
2/9/2017
|
+0.01 / +0.12%
|
8.00
|
8.05
|
7.66
|
8.05
|
7.81
|
5.04
|
312,970
|
|
|
2/8/2017
|
+0.49 / +6.49%
|
7.55
|
8.05
|
7.55
|
8.04
|
7.67
|
5.04
|
1,463,260
|
|
|
2/7/2017
|
-0.52 / -6.44%
|
8.07
|
8.10
|
7.55
|
7.55
|
7.91
|
4.73
|
252,210
|
|
|
2/6/2017
|
-0.03 / -0.37%
|
8.16
|
8.27
|
8.05
|
8.07
|
8.14
|
5.06
|
5,949,420
|
|
|
2/3/2017
|
-0.20 / -2.41%
|
8.38
|
8.38
|
8.10
|
8.10
|
8.22
|
5.08
|
141,550
|
|
|
2/2/2017
|
-0.08 / -0.95%
|
8.34
|
8.36
|
8.25
|
8.30
|
8.30
|
5.20
|
109,270
|
|
|
1/25/2017
|
0.00 / 0.00%
|
8.30
|
8.48
|
8.30
|
8.38
|
8.38
|
5.25
|
209,600
|
|
|
1/24/2017
|
+0.06 / +0.72%
|
8.40
|
8.50
|
8.32
|
8.38
|
8.41
|
5.25
|
780,220
|
|
|
1/23/2017
|
-0.06 / -0.72%
|
8.39
|
8.50
|
8.32
|
8.32
|
8.38
|
5.21
|
1,100,790
|
|
|
1/20/2017
|
0.00 / 0.00%
|
8.38
|
8.41
|
8.36
|
8.38
|
8.38
|
5.25
|
161,300
|
|
|
1/19/2017
|
0.00 / 0.00%
|
8.36
|
8.47
|
8.11
|
8.38
|
8.25
|
5.25
|
301,830
|
|
|
1/18/2017
|
+0.01 / +0.12%
|
8.37
|
8.41
|
8.37
|
8.38
|
8.39
|
5.25
|
130,060
|
|
|
1/17/2017
|
0.00 / 0.00%
|
8.37
|
8.50
|
8.30
|
8.37
|
8.40
|
5.25
|
75,970
|
|
|
1/16/2017
|
-0.11 / -1.30%
|
8.40
|
8.50
|
8.37
|
8.37
|
8.47
|
5.25
|
343,050
|
|
|
1/13/2017
|
+0.28 / +3.41%
|
8.15
|
8.48
|
8.15
|
8.48
|
8.41
|
5.31
|
206,940
|
|
|
1/12/2017
|
-0.06 / -0.73%
|
7.95
|
8.30
|
7.91
|
8.20
|
8.07
|
5.14
|
867,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|