|
Closing price on 5/4/2017
|
|
| Open |
9.87 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
1,158,890 |
| Split-adjusted Price |
6.22 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2017
|
-0.07 / -0.75%
|
9.30
|
9.40
|
9.24
|
9.29
|
9.33
|
5.82
|
705,920
|
|
|
4/4/2017
|
+0.03 / +0.32%
|
9.33
|
9.39
|
9.28
|
9.36
|
9.34
|
5.87
|
604,500
|
|
|
4/3/2017
|
+0.03 / +0.32%
|
9.28
|
9.50
|
9.28
|
9.33
|
9.42
|
5.85
|
620,400
|
|
|
3/31/2017
|
+0.27 / +2.99%
|
9.03
|
9.38
|
9.03
|
9.30
|
9.28
|
5.83
|
661,800
|
|
|
3/30/2017
|
-0.11 / -1.20%
|
9.10
|
9.14
|
8.80
|
9.03
|
8.86
|
5.66
|
603,660
|
|
|
3/29/2017
|
+0.06 / +0.66%
|
9.08
|
9.15
|
9.08
|
9.14
|
9.13
|
5.73
|
432,420
|
|
|
3/28/2017
|
0.00 / 0.00%
|
9.07
|
9.08
|
9.06
|
9.08
|
9.07
|
5.69
|
280,500
|
|
|
3/27/2017
|
+0.01 / +0.11%
|
9.03
|
9.09
|
9.03
|
9.08
|
9.07
|
5.69
|
398,630
|
|
|
3/24/2017
|
-0.03 / -0.33%
|
9.00
|
9.10
|
9.00
|
9.07
|
9.08
|
5.68
|
223,430
|
|
|
3/23/2017
|
+0.06 / +0.66%
|
9.01
|
9.11
|
9.00
|
9.10
|
9.08
|
5.70
|
344,810
|
|
|
3/22/2017
|
-0.03 / -0.33%
|
9.07
|
9.12
|
9.03
|
9.04
|
9.08
|
5.66
|
447,900
|
|
|
3/21/2017
|
+0.09 / +1.00%
|
8.90
|
9.09
|
8.90
|
9.07
|
9.04
|
5.68
|
472,970
|
|
|