|
Closing price on 7/23/2019
|
|
| Open |
8.15 |
| High |
8.25 |
| Low |
8.13 |
| Volume |
76,380 |
| Split-adjusted Price |
7.06 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2019
|
-0.03 / -0.37%
|
8.15
|
8.25
|
8.13
|
8.15
|
8.16
|
7.06
|
76,380
|
|
|
7/22/2019
|
-0.02 / -0.24%
|
8.20
|
8.20
|
8.15
|
8.18
|
8.16
|
7.08
|
86,150
|
|
|
7/19/2019
|
0.00 / 0.00%
|
8.20
|
8.25
|
8.15
|
8.20
|
8.21
|
7.10
|
564,820
|
|
|
7/18/2019
|
+0.05 / +0.61%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.14
|
7.10
|
89,520
|
|
|
7/17/2019
|
-0.05 / -0.61%
|
8.05
|
8.25
|
8.02
|
8.15
|
8.16
|
7.06
|
94,320
|
|
|
7/16/2019
|
+0.07 / +0.86%
|
8.11
|
8.28
|
8.10
|
8.20
|
8.16
|
7.10
|
1,406,580
|
|
|
7/15/2019
|
-0.05 / -0.61%
|
8.20
|
8.20
|
8.07
|
8.13
|
8.12
|
7.04
|
73,680
|
|
|
7/12/2019
|
-0.07 / -0.85%
|
8.25
|
8.25
|
8.10
|
8.18
|
8.15
|
7.08
|
95,920
|
|
|
7/11/2019
|
+0.02 / +0.24%
|
8.25
|
8.25
|
8.17
|
8.25
|
8.23
|
7.14
|
117,890
|
|
|
7/10/2019
|
-0.05 / -0.60%
|
8.27
|
8.30
|
8.22
|
8.23
|
8.27
|
7.13
|
1,029,090
|
|
|
7/9/2019
|
+0.08 / +0.98%
|
8.25
|
8.30
|
8.20
|
8.28
|
8.24
|
7.17
|
2,961,870
|
|
|
7/8/2019
|
-0.09 / -1.09%
|
8.29
|
8.29
|
8.20
|
8.20
|
8.23
|
7.10
|
3,644,431
|
|
|
7/5/2019
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.25
|
8.29
|
8.28
|
7.18
|
34,770
|
|
|
7/4/2019
|
+0.09 / +1.10%
|
8.20
|
8.29
|
8.20
|
8.29
|
8.23
|
7.18
|
50,820
|
|
|
7/3/2019
|
-0.02 / -0.24%
|
8.25
|
8.25
|
8.19
|
8.20
|
8.20
|
7.10
|
4,110,615
|
|
|
7/2/2019
|
-0.13 / -1.56%
|
8.35
|
8.36
|
8.10
|
8.22
|
8.27
|
7.12
|
3,501,760
|
|
|
7/1/2019
|
+0.15 / +1.83%
|
8.20
|
8.35
|
8.20
|
8.35
|
8.29
|
7.23
|
664,460
|
|
|
6/28/2019
|
-0.08 / -0.97%
|
8.25
|
8.43
|
8.04
|
8.20
|
8.28
|
7.10
|
2,314,770
|
|
|
6/27/2019
|
0.00 / 0.00%
|
8.28
|
8.30
|
8.25
|
8.28
|
8.27
|
7.17
|
127,160
|
|
|
6/26/2019
|
-0.01 / -0.12%
|
8.40
|
8.40
|
8.28
|
8.28
|
8.31
|
7.17
|
4,230,030
|
|
|
6/25/2019
|
+0.02 / +0.24%
|
8.25
|
8.30
|
8.24
|
8.29
|
8.27
|
7.18
|
1,399,438
|
|
|
6/24/2019
|
0.00 / 0.00%
|
8.25
|
8.35
|
8.25
|
8.27
|
8.30
|
7.16
|
97,520
|
|
|
6/21/2019
|
+0.06 / +0.73%
|
8.13
|
8.30
|
8.07
|
8.27
|
8.20
|
7.16
|
118,950
|
|
|
6/20/2019
|
-0.04 / -0.48%
|
8.10
|
8.30
|
8.10
|
8.21
|
8.25
|
7.11
|
172,450
|
|
|
6/19/2019
|
+0.35 / +4.43%
|
7.97
|
8.25
|
7.92
|
8.25
|
8.07
|
7.14
|
807,170
|
|
|
6/18/2019
|
+0.05 / +0.64%
|
7.85
|
7.90
|
7.84
|
7.90
|
7.86
|
6.84
|
170,290
|
|
|
6/17/2019
|
-0.05 / -0.63%
|
7.90
|
7.95
|
7.85
|
7.85
|
7.91
|
6.80
|
1,511,640
|
|
|
6/14/2019
|
+0.14 / +1.80%
|
7.77
|
7.99
|
7.75
|
7.90
|
7.80
|
6.84
|
132,230
|
|
|
6/13/2019
|
-0.18 / -2.27%
|
7.90
|
7.90
|
7.76
|
7.76
|
7.81
|
6.72
|
160,520
|
|
|
6/12/2019
|
-0.04 / -0.50%
|
7.98
|
8.11
|
7.94
|
7.94
|
7.98
|
6.87
|
301,350
|
|
|