|
Closing price on 4/20/2018
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.35 |
| Volume |
1,679,040 |
| Split-adjusted Price |
6.30 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2018
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.35
|
7.50
|
7.48
|
6.30
|
1,679,040
|
|
|
4/19/2018
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.53
|
7.60
|
7.63
|
6.39
|
1,095,740
|
|
|
4/18/2018
|
-0.20 / -2.53%
|
7.95
|
7.95
|
7.70
|
7.70
|
7.81
|
6.47
|
3,082,280
|
|
|
4/17/2018
|
+0.30 / +3.95%
|
7.60
|
7.99
|
7.55
|
7.90
|
7.77
|
6.64
|
1,848,330
|
|
|
4/16/2018
|
-0.15 / -1.94%
|
7.57
|
7.70
|
7.48
|
7.60
|
7.57
|
6.39
|
395,170
|
|
|
4/13/2018
|
-0.05 / -0.64%
|
7.85
|
7.90
|
7.50
|
7.75
|
7.75
|
6.51
|
861,610
|
|
|
4/12/2018
|
+0.05 / +0.65%
|
7.90
|
7.90
|
7.55
|
7.80
|
7.76
|
6.56
|
1,519,580
|
|
|
4/11/2018
|
-0.22 / -2.76%
|
8.00
|
8.05
|
7.60
|
7.75
|
7.84
|
6.51
|
2,609,960
|
|
|
4/10/2018
|
-0.22 / -2.69%
|
8.40
|
8.40
|
7.85
|
7.97
|
8.10
|
6.70
|
2,986,580
|
|
|
4/9/2018
|
+0.18 / +2.25%
|
8.01
|
8.20
|
7.85
|
8.19
|
8.02
|
6.88
|
1,537,250
|
|
|
4/6/2018
|
-0.24 / -2.91%
|
8.15
|
8.25
|
8.00
|
8.01
|
8.12
|
6.73
|
2,817,260
|
|
|
4/5/2018
|
+0.14 / +1.73%
|
8.20
|
8.52
|
8.11
|
8.25
|
8.39
|
6.94
|
3,259,970
|
|
|
4/4/2018
|
+0.53 / +6.99%
|
7.58
|
8.11
|
7.58
|
8.11
|
8.05
|
6.82
|
3,786,790
|
|
|
4/3/2018
|
-0.12 / -1.56%
|
7.54
|
7.68
|
7.53
|
7.58
|
7.57
|
6.37
|
883,050
|
|
|
4/2/2018
|
+0.20 / +2.67%
|
7.50
|
7.76
|
7.46
|
7.70
|
7.56
|
6.47
|
3,477,410
|
|
|
3/30/2018
|
+0.02 / +0.27%
|
7.40
|
7.50
|
7.34
|
7.50
|
7.40
|
6.30
|
531,960
|
|
|
3/29/2018
|
0.00 / 0.00%
|
7.35
|
7.48
|
7.31
|
7.48
|
7.39
|
6.29
|
3,286,056
|
|
|
3/28/2018
|
-0.01 / -0.13%
|
7.32
|
7.49
|
7.32
|
7.48
|
7.39
|
6.29
|
782,020
|
|
|
3/27/2018
|
-0.01 / -0.13%
|
7.52
|
7.52
|
7.39
|
7.49
|
7.44
|
6.30
|
3,070,160
|
|
|
3/26/2018
|
0.00 / 0.00%
|
7.45
|
7.50
|
7.15
|
7.50
|
7.36
|
6.30
|
1,031,720
|
|
|
3/23/2018
|
-0.01 / -0.13%
|
7.30
|
7.50
|
7.11
|
7.50
|
7.35
|
6.30
|
1,331,930
|
|
|
3/22/2018
|
-0.04 / -0.53%
|
7.50
|
7.55
|
7.45
|
7.51
|
7.50
|
6.31
|
1,137,420
|
|
|
3/21/2018
|
-0.05 / -0.66%
|
7.65
|
7.68
|
7.40
|
7.55
|
7.58
|
6.35
|
945,150
|
|
|
3/20/2018
|
-0.03 / -0.39%
|
7.63
|
7.70
|
7.57
|
7.60
|
7.61
|
6.39
|
1,683,670
|
|
|
3/19/2018
|
+0.03 / +0.39%
|
7.80
|
7.80
|
7.60
|
7.63
|
7.63
|
6.41
|
2,031,450
|
|
|
3/16/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.45
|
7.60
|
7.54
|
6.39
|
1,703,760
|
|
|
3/15/2018
|
-0.05 / -0.65%
|
7.60
|
7.60
|
7.52
|
7.60
|
7.57
|
6.39
|
4,635,705
|
|
|
3/14/2018
|
-0.05 / -0.65%
|
7.70
|
7.80
|
7.60
|
7.65
|
7.65
|
6.43
|
1,319,480
|
|
|
3/13/2018
|
+0.16 / +2.12%
|
7.57
|
7.70
|
7.48
|
7.70
|
7.54
|
6.47
|
1,455,200
|
|
|
3/12/2018
|
+0.12 / +1.62%
|
7.41
|
7.64
|
7.38
|
7.54
|
7.50
|
6.34
|
1,655,650
|
|
|
|