|
Closing price on 7/18/2016
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
476,940 |
| Split-adjusted Price |
5.70 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2016
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.04
|
5.70
|
476,940
|
|
|
7/15/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.02
|
5.70
|
378,730
|
|
|
7/14/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
5.70
|
725,790
|
|
|
7/13/2016
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.12
|
5.70
|
742,220
|
|
|
7/12/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.04
|
5.70
|
1,805,050
|
|
|
7/11/2016
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.08
|
5.70
|
2,866,550
|
|
|
7/8/2016
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.38
|
5.83
|
878,400
|
|
|
7/7/2016
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.48
|
5.95
|
718,080
|
|
|
7/6/2016
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
5.89
|
581,880
|
|
|
7/5/2016
|
+0.20 / +2.20%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.25
|
5.83
|
964,710
|
|
|
7/4/2016
|
+0.10 / +1.11%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.13
|
5.70
|
479,040
|
|
|
7/1/2016
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.09
|
5.64
|
635,762
|
|
|
6/30/2016
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.07
|
5.64
|
380,500
|
|
|
6/29/2016
|
+0.10 / +1.11%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.13
|
5.70
|
449,710
|
|
|
6/28/2016
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.07
|
5.64
|
189,440
|
|
|
6/27/2016
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.09
|
5.77
|
676,730
|
|
|
6/24/2016
|
-0.20 / -2.11%
|
9.60
|
9.60
|
8.90
|
9.30
|
9.08
|
5.83
|
1,913,340
|
|
|
6/23/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.53
|
5.95
|
569,810
|
|
|
6/22/2016
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.64
|
5.95
|
383,260
|
|
|
6/21/2016
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.74
|
6.08
|
267,110
|
|
|
6/20/2016
|
+0.30 / +3.13%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.82
|
6.20
|
3,031,400
|
|
|
6/17/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.51
|
6.02
|
339,400
|
|
|
6/16/2016
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
6.02
|
355,520
|
|
|
6/15/2016
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.60
|
6.08
|
558,220
|
|
|
6/14/2016
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.56
|
5.95
|
2,033,320
|
|
|
6/13/2016
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
6.08
|
438,160
|
|
|
6/10/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.72
|
6.14
|
414,990
|
|
|
6/9/2016
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.78
|
6.14
|
538,200
|
|
|
6/8/2016
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.87
|
6.20
|
911,570
|
|
|
6/7/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
6.14
|
348,690
|
|
|