|
Closing price on 6/25/2018
|
|
| Open |
6.96 |
| High |
7.02 |
| Low |
6.96 |
| Volume |
627,650 |
| Split-adjusted Price |
5.90 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2018
|
0.00 / 0.00%
|
6.96
|
7.02
|
6.96
|
7.02
|
7.01
|
5.90
|
627,650
|
|
|
6/22/2018
|
+0.11 / +1.59%
|
6.87
|
7.02
|
6.87
|
7.02
|
6.95
|
5.90
|
768,800
|
|
|
6/21/2018
|
-0.04 / -0.58%
|
6.95
|
6.95
|
6.87
|
6.91
|
6.90
|
5.81
|
118,210
|
|
|
6/20/2018
|
0.00 / 0.00%
|
6.82
|
6.96
|
6.82
|
6.95
|
6.93
|
5.84
|
7,992,530
|
|
|
6/19/2018
|
-0.03 / -0.43%
|
6.85
|
6.95
|
6.70
|
6.95
|
6.86
|
5.84
|
422,070
|
|
|
6/18/2018
|
0.00 / 0.00%
|
6.85
|
7.00
|
6.85
|
6.98
|
6.97
|
5.87
|
580,860
|
|
|
6/15/2018
|
-0.01 / -0.14%
|
6.99
|
7.02
|
6.95
|
6.98
|
6.99
|
5.87
|
3,264,750
|
|
|
6/14/2018
|
-0.01 / -0.14%
|
7.01
|
7.04
|
6.97
|
6.99
|
6.99
|
5.88
|
2,656,580
|
|
|
6/13/2018
|
0.00 / 0.00%
|
7.00
|
7.07
|
7.00
|
7.00
|
7.00
|
5.88
|
2,889,450
|
|
|
6/12/2018
|
-0.11 / -1.55%
|
7.12
|
7.12
|
6.98
|
7.00
|
7.00
|
5.88
|
819,250
|
|
|
6/11/2018
|
+0.05 / +0.71%
|
7.07
|
7.15
|
7.06
|
7.11
|
7.10
|
5.98
|
2,227,950
|
|
|
6/8/2018
|
-0.09 / -1.26%
|
7.13
|
7.15
|
7.06
|
7.06
|
7.12
|
5.93
|
3,250,560
|
|
|
6/7/2018
|
-0.08 / -1.11%
|
7.24
|
7.24
|
7.15
|
7.15
|
7.19
|
6.01
|
222,400
|
|
|
6/6/2018
|
-0.12 / -1.63%
|
7.35
|
7.37
|
7.20
|
7.23
|
7.25
|
6.08
|
651,830
|
|
|
6/5/2018
|
-0.10 / -1.34%
|
7.43
|
7.59
|
7.32
|
7.35
|
7.47
|
6.18
|
617,130
|
|
|
6/4/2018
|
+0.04 / +0.54%
|
7.40
|
7.45
|
7.37
|
7.45
|
7.41
|
6.26
|
2,282,310
|
|
|
6/1/2018
|
-0.04 / -0.54%
|
7.40
|
7.50
|
7.20
|
7.41
|
7.41
|
6.23
|
947,040
|
|
|
5/31/2018
|
+0.10 / +1.36%
|
7.35
|
7.49
|
7.17
|
7.45
|
7.40
|
6.26
|
917,540
|
|
|
5/30/2018
|
+0.10 / +1.38%
|
7.20
|
7.35
|
7.03
|
7.35
|
7.23
|
6.18
|
4,795,270
|
|
|
5/29/2018
|
+0.25 / +3.57%
|
6.97
|
7.25
|
6.97
|
7.25
|
7.18
|
6.09
|
449,200
|
|
|
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
|
|
|