|
Closing price on 3/5/2018
|
|
| Open |
7.50 |
| High |
7.54 |
| Low |
7.10 |
| Volume |
4,150,010 |
| Split-adjusted Price |
5.97 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
-0.38 / -5.08%
|
7.50
|
7.54
|
7.10
|
7.10
|
7.40
|
5.97
|
4,150,010
|
|
|
3/2/2018
|
+0.07 / +0.94%
|
7.41
|
7.49
|
7.30
|
7.48
|
7.35
|
6.29
|
4,250,260
|
|
|
3/1/2018
|
-0.08 / -1.07%
|
7.42
|
7.70
|
7.41
|
7.41
|
7.50
|
6.23
|
5,116,050
|
|
|
2/28/2018
|
-0.01 / -0.13%
|
7.50
|
7.60
|
7.35
|
7.49
|
7.49
|
6.30
|
6,008,760
|
|
|
2/27/2018
|
-0.15 / -1.96%
|
7.75
|
7.75
|
7.46
|
7.50
|
7.52
|
6.30
|
2,356,210
|
|
|
2/26/2018
|
-0.13 / -1.67%
|
8.00
|
8.00
|
7.64
|
7.65
|
7.79
|
6.43
|
1,636,760
|
|
|
2/23/2018
|
+0.09 / +1.17%
|
7.78
|
7.78
|
7.70
|
7.78
|
7.75
|
6.54
|
1,762,080
|
|
|
2/22/2018
|
-0.01 / -0.13%
|
7.65
|
7.80
|
7.65
|
7.69
|
7.70
|
6.46
|
2,089,780
|
|
|
2/21/2018
|
+0.20 / +2.67%
|
7.55
|
7.70
|
7.55
|
7.70
|
7.65
|
6.47
|
2,124,890
|
|
|
2/13/2018
|
+0.21 / +2.88%
|
7.35
|
7.50
|
7.29
|
7.50
|
7.36
|
6.30
|
1,788,640
|
|
|
2/12/2018
|
+0.07 / +0.97%
|
7.20
|
7.40
|
7.20
|
7.29
|
7.28
|
6.13
|
1,080,550
|
|
|
2/9/2018
|
-0.23 / -3.09%
|
7.00
|
7.40
|
7.00
|
7.22
|
7.20
|
6.07
|
873,280
|
|
|
2/8/2018
|
-0.05 / -0.67%
|
7.52
|
7.65
|
7.45
|
7.45
|
7.49
|
6.26
|
1,352,180
|
|
|
2/7/2018
|
+0.19 / +2.60%
|
7.69
|
7.69
|
7.31
|
7.50
|
7.50
|
6.30
|
950,500
|
|
|
2/6/2018
|
-0.49 / -6.28%
|
7.30
|
7.60
|
7.26
|
7.31
|
7.29
|
6.15
|
2,108,430
|
|
|
2/5/2018
|
-0.50 / -6.02%
|
8.15
|
8.27
|
7.72
|
7.80
|
7.90
|
6.56
|
4,392,510
|
|
|
2/2/2018
|
-0.10 / -1.19%
|
8.35
|
8.40
|
8.28
|
8.30
|
8.34
|
6.98
|
1,294,290
|
|
|
2/1/2018
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.56
|
7.06
|
1,302,760
|
|
|
1/31/2018
|
+0.30 / +3.53%
|
8.70
|
8.90
|
8.51
|
8.80
|
8.78
|
7.40
|
2,221,320
|
|
|
1/30/2018
|
+0.05 / +0.59%
|
8.46
|
8.52
|
8.18
|
8.50
|
8.38
|
7.15
|
1,830,250
|
|
|
1/29/2018
|
+0.25 / +3.05%
|
8.40
|
8.58
|
8.30
|
8.45
|
8.47
|
7.10
|
1,862,460
|
|
|
1/26/2018
|
+0.21 / +2.63%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.08
|
6.89
|
2,261,310
|
|
|
1/25/2018
|
+0.16 / +2.04%
|
8.00
|
8.04
|
7.85
|
7.99
|
7.96
|
6.72
|
8,366,900
|
|
|
1/22/2018
|
+0.17 / +2.22%
|
7.65
|
7.95
|
7.56
|
7.83
|
7.76
|
6.58
|
4,398,190
|
|
|
1/19/2018
|
-0.06 / -0.78%
|
7.80
|
7.90
|
7.56
|
7.66
|
7.66
|
6.44
|
3,049,050
|
|
|
1/18/2018
|
+0.22 / +2.93%
|
7.50
|
7.85
|
7.50
|
7.72
|
7.71
|
6.49
|
2,753,750
|
|
|
1/17/2018
|
-0.25 / -3.23%
|
7.80
|
8.19
|
7.50
|
7.50
|
8.04
|
6.30
|
3,778,090
|
|
|
1/16/2018
|
+0.25 / +3.33%
|
7.55
|
7.83
|
7.45
|
7.75
|
7.65
|
6.51
|
1,712,910
|
|
|
1/15/2018
|
-0.05 / -0.66%
|
7.54
|
7.61
|
7.50
|
7.50
|
7.55
|
6.30
|
2,106,443
|
|
|
1/12/2018
|
-0.03 / -0.40%
|
7.52
|
7.71
|
7.40
|
7.55
|
7.59
|
6.35
|
1,207,130
|
|
|
|