|
|
Closing price on 5/23/2016
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
691,520 |
| Split-adjusted Price |
6.45 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.35
|
6.45
|
691,520
|
|
|
5/20/2016
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.37
|
6.45
|
749,170
|
|
|
5/19/2016
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.40
|
6.58
|
2,470,650
|
|
|
5/18/2016
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.50
|
10.60
|
10.73
|
6.64
|
1,898,890
|
|
|
5/17/2016
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.67
|
6.77
|
1,945,430
|
|
|
5/16/2016
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.43
|
6.58
|
455,480
|
|
|
5/13/2016
|
+0.40 / +4.00%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.33
|
6.52
|
2,401,890
|
|
|
5/12/2016
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.70
|
10.00
|
9.93
|
6.27
|
1,045,470
|
|
|
5/11/2016
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.73
|
6.14
|
1,051,520
|
|
|
5/10/2016
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.75
|
6.08
|
422,300
|
|
|
5/9/2016
|
+0.20 / +2.08%
|
9.60
|
10.10
|
9.60
|
9.80
|
9.93
|
6.14
|
1,242,010
|
|
|
5/6/2016
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
6.02
|
685,490
|
|
|
5/5/2016
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.39
|
5.95
|
442,510
|
|
|
5/4/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.33
|
5.89
|
56,620
|
|
|
4/29/2016
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
5.89
|
146,650
|
|
|
4/28/2016
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.27
|
5.83
|
1,312,850
|
|
|
4/27/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.41
|
5.89
|
153,660
|
|
|
4/26/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.41
|
5.89
|
4,283,640
|
|
|
4/25/2016
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
5.95
|
386,400
|
|
|
4/22/2016
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.35
|
5.95
|
2,704,040
|
|
|
4/21/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
5.83
|
265,060
|
|
|
4/20/2016
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.31
|
5.83
|
421,580
|
|
|
4/19/2016
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.45
|
5.95
|
5,665,270
|
|
|
4/15/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
6.02
|
119,400
|
|
|
4/14/2016
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.63
|
6.02
|
560,340
|
|
|
4/13/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.57
|
6.02
|
333,200
|
|
|
4/12/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.60
|
6.02
|
267,070
|
|
|
4/11/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.61
|
6.02
|
416,600
|
|
|
4/8/2016
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.52
|
6.02
|
597,970
|
|
|
4/7/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.44
|
5.95
|
291,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|