|
Closing price on 3/18/2020
|
|
| Open |
9.40 |
| High |
9.49 |
| Low |
9.15 |
| Volume |
104,740 |
| Split-adjusted Price |
8.43 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
+0.05 / +0.53%
|
9.40
|
9.49
|
9.15
|
9.45
|
9.26
|
8.43
|
104,740
|
|
|
3/17/2020
|
+0.05 / +0.53%
|
9.00
|
9.40
|
8.93
|
9.40
|
9.16
|
8.38
|
3,383,850
|
|
|
3/16/2020
|
-0.05 / -0.53%
|
9.60
|
9.60
|
9.10
|
9.35
|
9.15
|
8.34
|
311,310
|
|
|
3/13/2020
|
-0.20 / -2.08%
|
9.40
|
9.40
|
8.99
|
9.40
|
9.17
|
8.38
|
385,180
|
|
|
3/12/2020
|
-0.19 / -1.94%
|
9.50
|
9.60
|
9.11
|
9.60
|
9.25
|
8.56
|
598,570
|
|
|
3/11/2020
|
+0.09 / +0.93%
|
9.61
|
9.79
|
9.55
|
9.79
|
9.68
|
8.73
|
584,800
|
|
|
3/10/2020
|
+0.20 / +2.11%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.56
|
8.65
|
40,910
|
|
|
3/9/2020
|
-0.30 / -3.06%
|
9.60
|
9.62
|
9.12
|
9.50
|
9.41
|
8.47
|
304,380
|
|
|
3/6/2020
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.62
|
9.80
|
9.78
|
8.74
|
183,090
|
|
|
3/5/2020
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.84
|
8.74
|
114,540
|
|
|
3/4/2020
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.95
|
8.92
|
74,880
|
|
|
3/3/2020
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.05
|
10.10
|
10.11
|
9.01
|
48,780
|
|
|
3/2/2020
|
+0.30 / +3.09%
|
9.75
|
10.00
|
9.70
|
10.00
|
9.76
|
8.92
|
1,326,880
|
|
|
2/28/2020
|
+0.01 / +0.10%
|
9.69
|
9.90
|
9.67
|
9.70
|
9.69
|
8.65
|
1,127,290
|
|
|
2/27/2020
|
0.00 / 0.00%
|
9.70
|
9.79
|
9.68
|
9.69
|
9.69
|
8.64
|
1,922,180
|
|
|
2/26/2020
|
0.00 / 0.00%
|
9.65
|
9.70
|
9.65
|
9.69
|
9.67
|
8.64
|
103,050
|
|
|
2/25/2020
|
0.00 / 0.00%
|
9.65
|
9.69
|
9.65
|
9.69
|
9.68
|
8.64
|
100,100
|
|
|
2/24/2020
|
-0.02 / -0.21%
|
9.70
|
9.75
|
9.67
|
9.69
|
9.70
|
8.64
|
126,250
|
|
|
2/21/2020
|
-0.19 / -1.92%
|
9.85
|
9.85
|
9.65
|
9.71
|
9.75
|
8.66
|
174,090
|
|
|
2/20/2020
|
-0.40 / -3.88%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.95
|
8.83
|
3,532,420
|
|
|
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
|
|
|