|
Closing price on 3/16/2016
|
|
| Open |
9.40 |
| High |
9.90 |
| Low |
9.40 |
| Volume |
850,420 |
| Split-adjusted Price |
6.14 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2016
|
+0.40 / +4.26%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.72
|
6.14
|
850,420
|
|
|
3/15/2016
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.39
|
5.89
|
1,198,380
|
|
|
3/14/2016
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.29
|
5.83
|
735,010
|
|
|
3/11/2016
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.07
|
5.70
|
781,200
|
|
|
3/10/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.01
|
5.64
|
5,002,180
|
|
|
3/9/2016
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
5.70
|
349,290
|
|
|
3/8/2016
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.05
|
5.64
|
2,094,110
|
|
|
3/7/2016
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.19
|
5.77
|
339,000
|
|
|
3/4/2016
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.99
|
5.70
|
546,050
|
|
|
3/3/2016
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
5.58
|
226,050
|
|
|
3/2/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.73
|
5.45
|
162,010
|
|
|
3/1/2016
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.69
|
5.45
|
819,600
|
|
|
2/29/2016
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
5.39
|
142,210
|
|
|
2/26/2016
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.45
|
354,670
|
|
|
2/25/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.71
|
5.51
|
356,900
|
|
|
2/24/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.72
|
5.51
|
460,080
|
|
|
2/23/2016
|
-0.20 / -2.25%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.73
|
5.45
|
126,640
|
|
|
2/22/2016
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.81
|
5.58
|
356,730
|
|
|
2/19/2016
|
+0.20 / +2.35%
|
8.50
|
8.90
|
8.50
|
8.70
|
8.69
|
5.45
|
755,850
|
|
|
2/18/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
5.33
|
217,480
|
|
|
2/17/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.53
|
5.33
|
158,130
|
|
|
2/16/2016
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.51
|
5.39
|
150,700
|
|
|
2/15/2016
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.33
|
193,610
|
|
|
2/5/2016
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.56
|
5.39
|
384,810
|
|
|
2/4/2016
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.49
|
5.33
|
248,180
|
|
|
2/3/2016
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.33
|
5.26
|
224,790
|
|
|
2/2/2016
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.39
|
5.20
|
1,846,560
|
|
|
2/1/2016
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.53
|
5.26
|
4,117,880
|
|
|
1/29/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.45
|
5.33
|
2,859,507
|
|
|
1/28/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.44
|
5.33
|
248,250
|
|
|