|
Closing price on 8/19/2019
|
|
| Open |
7.83 |
| High |
8.00 |
| Low |
7.83 |
| Volume |
44,170 |
| Split-adjusted Price |
6.78 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
0.00 / 0.00%
|
7.83
|
8.00
|
7.83
|
7.83
|
7.95
|
6.78
|
44,170
|
|
|
8/16/2019
|
-0.02 / -0.25%
|
7.83
|
7.83
|
7.83
|
7.83
|
7.83
|
6.78
|
2,735,190
|
|
|
8/15/2019
|
-0.05 / -0.63%
|
7.80
|
7.90
|
7.75
|
7.85
|
7.84
|
6.80
|
10,614,150
|
|
|
8/14/2019
|
0.00 / 0.00%
|
7.88
|
7.98
|
7.80
|
7.90
|
7.87
|
6.84
|
97,780
|
|
|
8/13/2019
|
-0.10 / -1.25%
|
7.85
|
7.93
|
7.75
|
7.90
|
7.84
|
6.84
|
6,299,160
|
|
|
8/12/2019
|
+0.28 / +3.63%
|
7.73
|
8.00
|
7.71
|
8.00
|
7.85
|
6.93
|
5,902,470
|
|
|
8/9/2019
|
-0.04 / -0.52%
|
7.80
|
7.80
|
7.70
|
7.72
|
7.72
|
6.68
|
3,455,540
|
|
|
8/8/2019
|
-0.18 / -2.27%
|
7.90
|
7.90
|
7.60
|
7.76
|
7.81
|
6.72
|
2,136,410
|
|
|
8/7/2019
|
-0.06 / -0.75%
|
7.98
|
7.99
|
7.70
|
7.94
|
7.90
|
6.87
|
98,440
|
|
|
8/6/2019
|
-0.09 / -1.11%
|
8.04
|
8.04
|
7.85
|
8.00
|
7.94
|
6.93
|
142,120
|
|
|
8/5/2019
|
-0.03 / -0.37%
|
8.08
|
8.12
|
7.99
|
8.09
|
8.08
|
7.00
|
92,520
|
|
|
8/2/2019
|
-0.01 / -0.12%
|
8.15
|
8.15
|
8.00
|
8.12
|
8.03
|
7.03
|
47,180
|
|
|
8/1/2019
|
+0.13 / +1.63%
|
8.10
|
8.16
|
8.00
|
8.13
|
8.09
|
7.04
|
161,410
|
|
|
7/31/2019
|
-0.18 / -2.20%
|
8.05
|
8.11
|
7.90
|
8.00
|
7.99
|
6.93
|
129,730
|
|
|
7/30/2019
|
+0.06 / +0.74%
|
8.19
|
8.20
|
8.12
|
8.18
|
8.19
|
7.08
|
76,190
|
|
|
7/29/2019
|
+0.02 / +0.25%
|
8.09
|
8.20
|
8.09
|
8.12
|
8.09
|
7.03
|
2,165,450
|
|
|
7/26/2019
|
-0.05 / -0.61%
|
8.14
|
8.22
|
8.05
|
8.10
|
8.14
|
7.01
|
853,870
|
|
|
7/25/2019
|
0.00 / 0.00%
|
8.01
|
8.15
|
8.01
|
8.15
|
8.12
|
7.06
|
89,080
|
|
|
7/24/2019
|
0.00 / 0.00%
|
8.14
|
8.15
|
8.08
|
8.15
|
8.13
|
7.06
|
103,620
|
|
|
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
|
|
|