|
Closing price on 7/18/2018
|
|
| Open |
6.83 |
| High |
6.84 |
| Low |
6.78 |
| Volume |
76,970 |
| Split-adjusted Price |
5.72 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2018
|
-0.04 / -0.58%
|
6.83
|
6.84
|
6.78
|
6.80
|
6.81
|
5.72
|
76,970
|
|
|
7/17/2018
|
+0.04 / +0.59%
|
6.78
|
6.85
|
6.71
|
6.84
|
6.79
|
5.75
|
549,770
|
|
|
7/16/2018
|
-0.02 / -0.29%
|
6.74
|
6.80
|
6.74
|
6.80
|
6.77
|
5.72
|
105,370
|
|
|
7/13/2018
|
+0.01 / +0.15%
|
6.60
|
6.85
|
6.60
|
6.82
|
6.77
|
5.73
|
179,010
|
|
|
7/12/2018
|
+0.01 / +0.15%
|
6.71
|
6.85
|
6.62
|
6.81
|
6.80
|
5.72
|
824,730
|
|
|
7/11/2018
|
0.00 / 0.00%
|
6.79
|
6.80
|
6.60
|
6.80
|
6.77
|
5.72
|
232,700
|
|
|
7/10/2018
|
-0.05 / -0.73%
|
6.80
|
6.85
|
6.78
|
6.80
|
6.83
|
5.72
|
181,300
|
|
|
7/9/2018
|
+0.05 / +0.74%
|
6.80
|
6.87
|
6.75
|
6.85
|
6.80
|
5.76
|
130,000
|
|
|
7/6/2018
|
-0.03 / -0.44%
|
6.83
|
6.83
|
6.75
|
6.80
|
6.79
|
5.72
|
1,367,800
|
|
|
7/5/2018
|
-0.12 / -1.73%
|
6.82
|
6.84
|
6.70
|
6.83
|
6.81
|
5.74
|
522,350
|
|
|
7/4/2018
|
+0.11 / +1.61%
|
6.80
|
6.95
|
6.79
|
6.95
|
6.85
|
5.84
|
226,640
|
|
|
7/3/2018
|
-0.11 / -1.58%
|
6.85
|
6.86
|
6.71
|
6.84
|
6.82
|
5.75
|
278,750
|
|
|
7/2/2018
|
-0.05 / -0.71%
|
7.00
|
7.05
|
6.80
|
6.95
|
6.88
|
5.84
|
1,124,380
|
|
|
6/29/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.82
|
7.00
|
6.91
|
5.88
|
129,450
|
|
|
6/28/2018
|
-0.09 / -1.29%
|
6.95
|
6.95
|
6.82
|
6.90
|
6.85
|
5.80
|
252,790
|
|
|
6/27/2018
|
-0.01 / -0.14%
|
6.95
|
6.99
|
6.90
|
6.99
|
6.91
|
5.88
|
1,864,670
|
|
|
6/26/2018
|
-0.02 / -0.28%
|
6.87
|
7.00
|
6.87
|
7.00
|
6.91
|
5.88
|
4,566,947
|
|
|
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
|
|
|