|
|
Closing price on 7/21/2017
|
|
| Open |
9.63 |
| High |
10.35 |
| Low |
9.63 |
| Volume |
704,140 |
| Split-adjusted Price |
6.33 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2017
|
-0.25 / -2.42%
|
9.63
|
10.35
|
9.63
|
10.10
|
10.09
|
6.33
|
704,140
|
|
|
7/20/2017
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.15
|
10.35
|
10.34
|
6.49
|
1,359,760
|
|
|
7/19/2017
|
-0.15 / -1.44%
|
10.40
|
10.60
|
10.20
|
10.25
|
10.32
|
6.42
|
1,325,510
|
|
|
7/18/2017
|
-0.25 / -2.35%
|
10.60
|
10.65
|
10.20
|
10.40
|
10.44
|
6.52
|
2,019,320
|
|
|
7/17/2017
|
-0.35 / -3.18%
|
11.00
|
11.10
|
10.65
|
10.65
|
10.79
|
6.67
|
1,793,640
|
|
|
7/14/2017
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.90
|
11.00
|
11.10
|
6.89
|
1,948,030
|
|
|
7/13/2017
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.89
|
6.89
|
1,713,360
|
|
|
7/12/2017
|
-0.30 / -2.70%
|
11.20
|
11.25
|
10.80
|
10.80
|
11.00
|
6.77
|
2,555,320
|
|
|
7/11/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.05
|
6.96
|
1,844,190
|
|
|
7/10/2017
|
-0.45 / -3.90%
|
11.55
|
11.60
|
11.10
|
11.10
|
11.33
|
6.96
|
1,527,730
|
|
|
7/7/2017
|
-0.20 / -1.70%
|
11.90
|
11.95
|
11.40
|
11.55
|
11.75
|
7.24
|
1,806,600
|
|
|
7/6/2017
|
+0.20 / +1.73%
|
11.60
|
12.00
|
11.55
|
11.75
|
11.79
|
7.36
|
1,982,210
|
|
|
7/5/2017
|
-0.15 / -1.28%
|
11.80
|
11.80
|
11.50
|
11.55
|
11.60
|
7.24
|
1,173,880
|
|
|
7/4/2017
|
+0.35 / +3.08%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.66
|
7.33
|
1,888,020
|
|
|
7/3/2017
|
+0.30 / +2.71%
|
11.05
|
11.45
|
10.95
|
11.35
|
11.17
|
7.11
|
1,361,540
|
|
|
6/30/2017
|
-0.15 / -1.34%
|
11.15
|
11.30
|
11.00
|
11.05
|
11.14
|
6.92
|
779,440
|
|
|
6/29/2017
|
+0.05 / +0.45%
|
11.15
|
11.30
|
11.15
|
11.20
|
11.22
|
7.02
|
652,900
|
|
|
6/28/2017
|
+0.05 / +0.45%
|
11.10
|
11.25
|
11.00
|
11.15
|
11.17
|
6.99
|
364,920
|
|
|
6/27/2017
|
-0.35 / -3.06%
|
11.50
|
11.65
|
10.95
|
11.10
|
11.11
|
6.96
|
1,995,390
|
|
|
6/26/2017
|
+0.50 / +4.57%
|
11.00
|
11.45
|
10.90
|
11.45
|
11.27
|
7.18
|
1,823,870
|
|
|
6/23/2017
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.95
|
10.95
|
11.14
|
6.86
|
2,301,970
|
|
|
6/22/2017
|
+0.25 / +2.29%
|
10.85
|
11.15
|
10.75
|
11.15
|
10.92
|
6.99
|
3,384,460
|
|
|
6/21/2017
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.75
|
10.90
|
10.87
|
6.83
|
4,655,930
|
|
|
6/20/2017
|
-0.25 / -2.23%
|
11.20
|
11.30
|
10.90
|
10.95
|
11.14
|
6.86
|
4,571,840
|
|
|
6/19/2017
|
-0.15 / -1.32%
|
11.30
|
11.50
|
11.15
|
11.20
|
11.28
|
7.02
|
4,087,580
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|