|
|
Closing price on 6/16/2017
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
1,846,120 |
| Split-adjusted Price |
7.11 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2017
|
-0.15 / -1.30%
|
11.50
|
11.60
|
11.20
|
11.35
|
11.30
|
7.11
|
1,846,120
|
|
|
6/15/2017
|
+0.15 / +1.32%
|
11.40
|
11.85
|
11.30
|
11.50
|
11.49
|
7.21
|
2,770,900
|
|
|
6/14/2017
|
+0.55 / +5.09%
|
10.80
|
11.35
|
10.70
|
11.35
|
11.08
|
7.11
|
2,818,340
|
|
|
6/13/2017
|
-0.15 / -1.37%
|
10.80
|
10.85
|
10.50
|
10.80
|
10.65
|
6.77
|
3,043,320
|
|
|
6/12/2017
|
-0.20 / -1.79%
|
11.05
|
11.20
|
10.80
|
10.95
|
10.95
|
6.86
|
2,291,370
|
|
|
6/9/2017
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.00
|
11.15
|
11.26
|
6.99
|
1,898,030
|
|
|
6/8/2017
|
+0.20 / +1.83%
|
10.95
|
11.40
|
10.90
|
11.15
|
11.11
|
6.99
|
2,261,490
|
|
|
6/7/2017
|
+0.45 / +4.29%
|
10.50
|
11.20
|
10.40
|
10.95
|
10.91
|
6.86
|
3,290,900
|
|
|
6/6/2017
|
+0.15 / +1.45%
|
10.50
|
10.65
|
10.25
|
10.50
|
10.48
|
6.58
|
2,210,290
|
|
|
6/5/2017
|
+0.15 / +1.47%
|
10.60
|
10.90
|
10.35
|
10.35
|
10.54
|
6.49
|
2,928,280
|
|
|
6/2/2017
|
+0.66 / +6.92%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.13
|
6.39
|
3,451,260
|
|
|
6/1/2017
|
+0.27 / +2.91%
|
9.28
|
9.70
|
9.28
|
9.54
|
9.53
|
5.98
|
1,562,150
|
|
|
5/31/2017
|
+0.02 / +0.22%
|
9.35
|
9.35
|
9.25
|
9.27
|
9.29
|
5.81
|
1,900,430
|
|
|
5/30/2017
|
-0.09 / -0.96%
|
9.15
|
9.40
|
9.15
|
9.25
|
9.31
|
5.80
|
2,844,060
|
|
|
5/29/2017
|
+0.06 / +0.65%
|
9.24
|
9.40
|
9.00
|
9.34
|
9.12
|
5.85
|
3,932,790
|
|
|
5/26/2017
|
-0.22 / -2.32%
|
9.50
|
9.50
|
9.28
|
9.28
|
9.36
|
5.82
|
2,833,300
|
|
|
5/25/2017
|
+0.30 / +3.26%
|
9.40
|
9.60
|
9.18
|
9.50
|
9.46
|
5.95
|
3,282,630
|
|
|
5/24/2017
|
+0.14 / +1.55%
|
9.14
|
9.47
|
9.10
|
9.20
|
9.34
|
5.77
|
3,089,530
|
|
|
5/23/2017
|
-0.14 / -1.52%
|
9.17
|
9.20
|
9.06
|
9.06
|
9.13
|
5.68
|
3,020,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|