|
Closing price on 7/4/2017
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
1,888,020 |
| Split-adjusted Price |
7.33 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/9/2017
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.00
|
11.15
|
11.26
|
6.99
|
1,898,030
|
|
|
6/8/2017
|
+0.20 / +1.83%
|
10.95
|
11.40
|
10.90
|
11.15
|
11.11
|
6.99
|
2,261,490
|
|
|
6/7/2017
|
+0.45 / +4.29%
|
10.50
|
11.20
|
10.40
|
10.95
|
10.91
|
6.86
|
3,290,900
|
|
|
6/6/2017
|
+0.15 / +1.45%
|
10.50
|
10.65
|
10.25
|
10.50
|
10.48
|
6.58
|
2,210,290
|
|
|
6/5/2017
|
+0.15 / +1.47%
|
10.60
|
10.90
|
10.35
|
10.35
|
10.54
|
6.49
|
2,928,280
|
|
|
6/2/2017
|
+0.66 / +6.92%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.13
|
6.39
|
3,451,260
|
|
|
6/1/2017
|
+0.27 / +2.91%
|
9.28
|
9.70
|
9.28
|
9.54
|
9.53
|
5.98
|
1,562,150
|
|
|
5/31/2017
|
+0.02 / +0.22%
|
9.35
|
9.35
|
9.25
|
9.27
|
9.29
|
5.81
|
1,900,430
|
|
|
5/30/2017
|
-0.09 / -0.96%
|
9.15
|
9.40
|
9.15
|
9.25
|
9.31
|
5.80
|
2,844,060
|
|
|
5/29/2017
|
+0.06 / +0.65%
|
9.24
|
9.40
|
9.00
|
9.34
|
9.12
|
5.85
|
3,932,790
|
|
|
5/26/2017
|
-0.22 / -2.32%
|
9.50
|
9.50
|
9.28
|
9.28
|
9.36
|
5.82
|
2,833,300
|
|
|
5/25/2017
|
+0.30 / +3.26%
|
9.40
|
9.60
|
9.18
|
9.50
|
9.46
|
5.95
|
3,282,630
|
|
|
5/24/2017
|
+0.14 / +1.55%
|
9.14
|
9.47
|
9.10
|
9.20
|
9.34
|
5.77
|
3,089,530
|
|
|
|