|
|
Closing price on 5/28/2018
|
|
| Open |
7.25 |
| High |
7.25 |
| Low |
6.97 |
| Volume |
887,650 |
| Split-adjusted Price |
5.88 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.25 / -3.45%
|
7.25
|
7.25
|
6.97
|
7.00
|
7.06
|
5.88
|
887,650
|
|
|
5/25/2018
|
-0.10 / -1.36%
|
7.31
|
7.45
|
7.21
|
7.25
|
7.34
|
6.09
|
656,830
|
|
|
5/24/2018
|
+0.05 / +0.68%
|
7.30
|
7.35
|
7.25
|
7.35
|
7.31
|
6.18
|
1,099,700
|
|
|
5/23/2018
|
+0.10 / +1.39%
|
7.25
|
7.30
|
7.10
|
7.30
|
7.19
|
6.14
|
634,590
|
|
|
5/22/2018
|
-0.04 / -0.55%
|
7.22
|
7.32
|
7.05
|
7.20
|
7.19
|
6.05
|
470,220
|
|
|
5/21/2018
|
-0.11 / -1.50%
|
7.31
|
7.39
|
7.24
|
7.24
|
7.26
|
6.09
|
717,780
|
|
|
5/18/2018
|
-0.11 / -1.47%
|
7.35
|
7.45
|
7.25
|
7.35
|
7.31
|
6.18
|
447,510
|
|
|
5/17/2018
|
-0.04 / -0.53%
|
7.46
|
7.50
|
7.30
|
7.46
|
7.38
|
6.27
|
272,810
|
|
|
5/16/2018
|
-0.06 / -0.79%
|
7.56
|
7.56
|
7.46
|
7.50
|
7.50
|
6.30
|
659,580
|
|
|
5/15/2018
|
+0.16 / +2.16%
|
7.40
|
7.60
|
7.39
|
7.56
|
7.44
|
6.36
|
307,110
|
|
|
5/14/2018
|
-0.28 / -3.65%
|
7.68
|
7.70
|
7.40
|
7.40
|
7.61
|
6.22
|
955,290
|
|
|
5/11/2018
|
+0.03 / +0.39%
|
7.70
|
7.70
|
7.58
|
7.68
|
7.64
|
6.46
|
1,386,930
|
|
|
5/10/2018
|
-0.03 / -0.39%
|
7.61
|
7.67
|
7.60
|
7.65
|
7.64
|
6.43
|
4,671,630
|
|
|
5/9/2018
|
0.00 / 0.00%
|
7.68
|
7.73
|
7.63
|
7.68
|
7.69
|
6.46
|
852,500
|
|
|
5/8/2018
|
-0.07 / -0.90%
|
7.80
|
7.80
|
7.58
|
7.68
|
7.67
|
6.46
|
2,957,597
|
|
|
5/7/2018
|
+0.15 / +1.97%
|
7.60
|
7.80
|
7.51
|
7.75
|
7.65
|
6.51
|
604,920
|
|
|
5/4/2018
|
+0.20 / +2.70%
|
7.26
|
7.60
|
7.26
|
7.60
|
7.46
|
6.39
|
775,300
|
|
|
5/3/2018
|
+0.01 / +0.14%
|
7.30
|
7.45
|
7.20
|
7.40
|
7.31
|
6.22
|
630,000
|
|
|
5/2/2018
|
+0.10 / +1.37%
|
7.29
|
7.45
|
7.15
|
7.39
|
7.29
|
6.21
|
512,970
|
|
|
4/27/2018
|
+0.14 / +1.96%
|
7.15
|
7.29
|
7.00
|
7.29
|
7.19
|
6.13
|
1,320,470
|
|
|
4/26/2018
|
-0.15 / -2.05%
|
7.29
|
7.29
|
6.85
|
7.15
|
7.06
|
6.01
|
6,928,920
|
|
|
4/24/2018
|
0.00 / 0.00%
|
7.26
|
7.32
|
7.15
|
7.30
|
7.25
|
6.14
|
2,281,880
|
|
|
4/23/2018
|
-0.20 / -2.67%
|
7.50
|
7.55
|
7.18
|
7.30
|
7.29
|
6.14
|
1,167,430
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|