|
|
Closing price on 9/24/2019
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
1,009,160 |
| Split-adjusted Price |
7.13 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2019
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.86
|
7.13
|
1,009,160
|
|
|
9/23/2019
|
0.00 / 0.00%
|
7.90
|
7.96
|
7.85
|
7.90
|
7.87
|
6.84
|
3,798,760
|
|
|
9/20/2019
|
+0.05 / +0.64%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.84
|
6.84
|
983,740
|
|
|
9/19/2019
|
-0.07 / -0.88%
|
7.85
|
7.85
|
7.80
|
7.85
|
7.84
|
6.80
|
1,182,140
|
|
|
9/18/2019
|
-0.08 / -1.00%
|
7.75
|
7.98
|
7.75
|
7.92
|
7.90
|
6.86
|
2,923,630
|
|
|
9/17/2019
|
+0.01 / +0.13%
|
7.99
|
8.00
|
7.78
|
8.00
|
7.82
|
6.93
|
862,670
|
|
|
9/16/2019
|
+0.16 / +2.04%
|
7.83
|
7.99
|
7.82
|
7.99
|
7.83
|
6.92
|
460,860
|
|
|
9/13/2019
|
+0.05 / +0.64%
|
7.73
|
7.83
|
7.70
|
7.83
|
7.77
|
6.78
|
3,532,950
|
|
|
9/12/2019
|
-0.02 / -0.26%
|
7.76
|
7.78
|
7.68
|
7.78
|
7.70
|
6.74
|
511,690
|
|
|
9/11/2019
|
0.00 / 0.00%
|
7.83
|
7.83
|
7.72
|
7.80
|
7.79
|
6.75
|
2,936,890
|
|
|
9/10/2019
|
0.00 / 0.00%
|
7.75
|
7.80
|
7.70
|
7.80
|
7.74
|
6.75
|
673,970
|
|
|
9/9/2019
|
-0.03 / -0.38%
|
7.83
|
7.83
|
7.70
|
7.80
|
7.74
|
6.75
|
61,590
|
|
|
9/6/2019
|
0.00 / 0.00%
|
7.82
|
7.83
|
7.82
|
7.83
|
7.83
|
6.78
|
565,640
|
|
|
9/5/2019
|
+0.03 / +0.38%
|
7.70
|
7.83
|
7.70
|
7.83
|
7.81
|
6.78
|
23,170
|
|
|
9/4/2019
|
+0.02 / +0.26%
|
7.65
|
7.80
|
7.65
|
7.80
|
7.78
|
6.75
|
25,710
|
|
|
9/3/2019
|
0.00 / 0.00%
|
7.73
|
7.78
|
7.65
|
7.78
|
7.70
|
6.74
|
50,260
|
|
|
8/30/2019
|
0.00 / 0.00%
|
7.77
|
7.78
|
7.77
|
7.78
|
7.78
|
6.74
|
35,210
|
|
|
8/29/2019
|
0.00 / 0.00%
|
7.72
|
7.78
|
7.72
|
7.78
|
7.77
|
6.74
|
2,022,280
|
|
|
8/28/2019
|
+0.07 / +0.91%
|
7.70
|
7.78
|
7.68
|
7.78
|
7.71
|
6.74
|
34,880
|
|
|
8/27/2019
|
-0.08 / -1.03%
|
7.78
|
7.79
|
7.70
|
7.71
|
7.72
|
6.68
|
37,950
|
|
|
8/26/2019
|
0.00 / 0.00%
|
7.78
|
7.79
|
7.75
|
7.79
|
7.77
|
6.75
|
21,870
|
|
|
8/23/2019
|
-0.01 / -0.13%
|
7.80
|
7.80
|
7.72
|
7.79
|
7.79
|
6.75
|
91,010
|
|
|
8/22/2019
|
-0.03 / -0.38%
|
7.82
|
7.83
|
7.75
|
7.80
|
7.81
|
6.75
|
121,450
|
|
|
8/21/2019
|
+0.03 / +0.38%
|
7.80
|
7.83
|
7.60
|
7.83
|
7.74
|
6.78
|
6,028,950
|
|
|
8/20/2019
|
-0.03 / -0.38%
|
7.82
|
7.82
|
7.79
|
7.80
|
7.81
|
6.75
|
33,020
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|