|
Closing price on 8/29/2016
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
224,710 |
| Split-adjusted Price |
5.58 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.94
|
5.58
|
224,710
|
|
|
8/26/2016
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.92
|
5.64
|
439,130
|
|
|
8/25/2016
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.93
|
5.51
|
1,242,510
|
|
|
8/24/2016
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.92
|
5.64
|
1,854,010
|
|
|
8/23/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.72
|
5.51
|
3,097,850
|
|
|
8/22/2016
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.74
|
5.45
|
129,110
|
|
|
8/19/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.76
|
5.51
|
180,680
|
|
|
8/18/2016
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.85
|
5.51
|
429,450
|
|
|
8/17/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.82
|
5.58
|
310,130
|
|
|
8/16/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
5.58
|
341,490
|
|
|
8/15/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.86
|
5.58
|
1,500,200
|
|
|
8/12/2016
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.86
|
5.58
|
158,350
|
|
|
8/11/2016
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
5.51
|
161,850
|
|
|
8/10/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
5.58
|
95,490
|
|
|
8/9/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.92
|
5.58
|
858,300
|
|
|
8/8/2016
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.94
|
5.58
|
164,410
|
|
|
8/5/2016
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.93
|
5.64
|
447,820
|
|
|
8/4/2016
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.98
|
5.58
|
434,440
|
|
|
8/3/2016
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.97
|
5.64
|
432,210
|
|
|
8/2/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.86
|
5.64
|
630,920
|
|
|
8/1/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.96
|
5.64
|
124,720
|
|
|
7/29/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.88
|
5.64
|
772,380
|
|
|
7/28/2016
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.02
|
5.64
|
439,600
|
|
|
7/27/2016
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.15
|
5.77
|
307,880
|
|
|
7/26/2016
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.17
|
5.83
|
130,990
|
|
|
7/25/2016
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.23
|
5.77
|
1,076,040
|
|
|
7/22/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.99
|
5.70
|
335,070
|
|
|
7/21/2016
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.96
|
5.70
|
361,810
|
|
|
7/20/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
5.64
|
191,850
|
|
|
7/19/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.03
|
5.70
|
936,720
|
|
|