|
|
Closing price on 5/22/2017
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.18 |
| Volume |
2,865,400 |
| Split-adjusted Price |
5.77 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
-0.05 / -0.54%
|
9.30
|
9.30
|
9.18
|
9.20
|
9.23
|
5.77
|
2,865,400
|
|
|
5/19/2017
|
+0.20 / +2.21%
|
9.24
|
9.40
|
9.00
|
9.25
|
9.22
|
5.80
|
564,670
|
|
|
5/18/2017
|
-0.30 / -3.21%
|
9.34
|
9.34
|
9.00
|
9.05
|
9.16
|
5.67
|
1,219,730
|
|
|
5/17/2017
|
-0.25 / -2.60%
|
9.45
|
9.45
|
9.25
|
9.35
|
9.35
|
5.86
|
847,600
|
|
|
5/16/2017
|
+0.07 / +0.73%
|
9.60
|
9.60
|
9.41
|
9.60
|
9.48
|
6.02
|
900,310
|
|
|
5/15/2017
|
+0.01 / +0.11%
|
9.49
|
9.70
|
9.49
|
9.53
|
9.55
|
5.97
|
989,320
|
|
|
5/12/2017
|
+0.17 / +1.82%
|
9.43
|
10.00
|
9.43
|
9.52
|
9.54
|
5.97
|
776,380
|
|
|
5/11/2017
|
+0.05 / +0.54%
|
9.30
|
9.46
|
9.30
|
9.35
|
9.40
|
5.86
|
871,300
|
|
|
5/10/2017
|
-0.29 / -3.02%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.48
|
5.83
|
3,364,000
|
|
|
5/9/2017
|
+0.14 / +1.48%
|
9.65
|
9.65
|
9.46
|
9.59
|
9.55
|
6.01
|
3,217,320
|
|
|
5/8/2017
|
-0.47 / -4.74%
|
9.92
|
10.00
|
9.45
|
9.45
|
9.86
|
5.92
|
1,285,030
|
|
|
5/5/2017
|
-0.01 / -0.10%
|
9.93
|
9.96
|
9.90
|
9.92
|
9.93
|
6.22
|
242,340
|
|
|
5/4/2017
|
+0.06 / +0.61%
|
9.87
|
10.20
|
9.80
|
9.93
|
9.94
|
6.22
|
1,158,890
|
|
|
5/3/2017
|
+0.33 / +3.46%
|
9.54
|
9.90
|
9.40
|
9.87
|
9.58
|
6.18
|
561,030
|
|
|
4/28/2017
|
-0.11 / -1.14%
|
9.61
|
9.62
|
9.41
|
9.54
|
9.56
|
5.98
|
287,650
|
|
|
4/27/2017
|
+0.31 / +3.32%
|
9.25
|
9.72
|
9.25
|
9.65
|
9.57
|
6.05
|
1,224,890
|
|
|
4/26/2017
|
+0.10 / +1.08%
|
9.05
|
9.34
|
8.85
|
9.34
|
9.06
|
5.85
|
961,590
|
|
|
4/25/2017
|
-0.01 / -0.11%
|
9.25
|
9.25
|
9.20
|
9.24
|
9.22
|
5.79
|
287,890
|
|
|
4/24/2017
|
+0.18 / +1.98%
|
9.04
|
9.25
|
9.03
|
9.25
|
9.09
|
5.80
|
436,480
|
|
|
4/21/2017
|
+0.09 / +1.00%
|
9.08
|
9.09
|
9.00
|
9.07
|
9.07
|
5.68
|
323,510
|
|
|
4/20/2017
|
-0.10 / -1.10%
|
9.08
|
9.08
|
8.95
|
8.98
|
8.99
|
5.63
|
177,010
|
|
|
4/19/2017
|
+0.18 / +2.02%
|
8.80
|
9.10
|
8.80
|
9.08
|
8.95
|
5.69
|
3,109,670
|
|
|
4/18/2017
|
+0.20 / +2.30%
|
8.65
|
8.93
|
8.60
|
8.90
|
8.75
|
5.58
|
2,192,220
|
|
|
4/17/2017
|
0.00 / 0.00%
|
8.70
|
8.78
|
8.30
|
8.70
|
8.55
|
5.45
|
1,492,320
|
|
|
4/14/2017
|
-0.25 / -2.79%
|
8.86
|
8.88
|
8.70
|
8.70
|
8.81
|
5.45
|
634,370
|
|
|
4/13/2017
|
-0.10 / -1.10%
|
9.06
|
9.10
|
8.95
|
8.95
|
9.02
|
5.61
|
109,070
|
|
|
4/12/2017
|
-0.05 / -0.55%
|
9.05
|
9.12
|
9.01
|
9.05
|
9.07
|
5.67
|
21,169,528
|
|
|
4/11/2017
|
-0.12 / -1.30%
|
9.20
|
9.20
|
9.05
|
9.10
|
9.11
|
5.70
|
234,170
|
|
|
4/10/2017
|
-0.04 / -0.43%
|
9.24
|
9.37
|
9.20
|
9.22
|
9.26
|
5.78
|
280,790
|
|
|
4/7/2017
|
-0.03 / -0.32%
|
9.29
|
9.44
|
9.26
|
9.26
|
9.32
|
5.80
|
1,249,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|