|
|
Closing price on 9/7/2017
|
|
| Open |
9.82 |
| High |
9.91 |
| Low |
9.80 |
| Volume |
2,688,240 |
| Split-adjusted Price |
6.17 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
+0.03 / +0.31%
|
9.82
|
9.91
|
9.80
|
9.85
|
9.84
|
6.17
|
2,688,240
|
|
|
9/6/2017
|
-0.12 / -1.21%
|
9.98
|
9.98
|
9.82
|
9.82
|
9.90
|
6.15
|
2,772,880
|
|
|
9/5/2017
|
+0.04 / +0.40%
|
10.00
|
10.05
|
9.87
|
9.94
|
9.94
|
6.23
|
2,834,290
|
|
|
9/1/2017
|
+0.17 / +1.75%
|
9.89
|
9.94
|
9.82
|
9.90
|
9.88
|
6.20
|
2,731,710
|
|
|
8/31/2017
|
-0.07 / -0.71%
|
9.80
|
9.80
|
9.70
|
9.73
|
9.74
|
6.10
|
2,695,520
|
|
|
8/30/2017
|
-0.18 / -1.80%
|
10.00
|
10.00
|
9.78
|
9.80
|
9.85
|
6.14
|
1,982,130
|
|
|
8/29/2017
|
-0.02 / -0.20%
|
10.00
|
10.10
|
9.85
|
9.98
|
9.96
|
6.25
|
1,692,630
|
|
|
8/28/2017
|
+0.02 / +0.20%
|
9.98
|
10.20
|
9.98
|
10.00
|
10.04
|
6.27
|
1,853,170
|
|
|
8/25/2017
|
+0.18 / +1.84%
|
10.20
|
10.20
|
9.90
|
9.98
|
10.04
|
6.25
|
2,981,880
|
|
|
8/24/2017
|
+0.39 / +4.14%
|
9.46
|
9.92
|
9.45
|
9.80
|
9.83
|
6.14
|
2,871,720
|
|
|
8/23/2017
|
-0.07 / -0.74%
|
9.50
|
9.50
|
9.31
|
9.41
|
9.41
|
5.90
|
2,456,870
|
|
|
8/22/2017
|
+0.15 / +1.61%
|
9.44
|
9.55
|
9.40
|
9.48
|
9.48
|
5.94
|
2,660,020
|
|
|
8/21/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.28
|
9.33
|
9.32
|
5.85
|
190,950
|
|
|
8/18/2017
|
-0.07 / -0.74%
|
9.30
|
9.47
|
9.23
|
9.33
|
9.30
|
5.85
|
2,674,150
|
|
|
8/17/2017
|
-0.06 / -0.63%
|
9.42
|
9.46
|
9.30
|
9.40
|
9.38
|
5.89
|
595,250
|
|
|
8/16/2017
|
-0.03 / -0.32%
|
9.68
|
9.69
|
9.40
|
9.46
|
9.47
|
5.93
|
1,204,590
|
|
|
8/15/2017
|
0.00 / 0.00%
|
9.49
|
9.70
|
9.40
|
9.49
|
9.47
|
5.95
|
1,383,630
|
|
|
8/14/2017
|
-0.23 / -2.37%
|
9.84
|
9.84
|
9.45
|
9.49
|
9.53
|
5.95
|
1,924,510
|
|
|
8/11/2017
|
-0.03 / -0.31%
|
9.95
|
9.95
|
9.60
|
9.72
|
9.68
|
6.09
|
1,388,570
|
|
|
8/10/2017
|
-0.14 / -1.42%
|
9.75
|
10.20
|
9.75
|
9.75
|
9.82
|
6.11
|
2,679,730
|
|
|
8/9/2017
|
-0.11 / -1.10%
|
10.00
|
10.00
|
9.70
|
9.89
|
9.81
|
6.20
|
2,947,860
|
|
|
8/8/2017
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.06
|
6.27
|
2,793,180
|
|
|
8/7/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.05
|
10.20
|
10.19
|
6.39
|
727,570
|
|
|
8/4/2017
|
+0.10 / +0.98%
|
10.35
|
10.40
|
10.15
|
10.30
|
10.28
|
6.45
|
1,040,310
|
|
|
8/3/2017
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.17
|
6.39
|
527,520
|
|
|
8/2/2017
|
+0.24 / +2.41%
|
9.85
|
10.20
|
9.85
|
10.20
|
10.01
|
6.39
|
1,251,420
|
|
|
8/1/2017
|
-0.34 / -3.30%
|
10.30
|
10.50
|
9.96
|
9.96
|
10.10
|
6.24
|
2,273,380
|
|
|
7/31/2017
|
-0.45 / -4.19%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.40
|
6.45
|
1,333,680
|
|
|
7/28/2017
|
+0.35 / +3.37%
|
10.80
|
10.80
|
10.55
|
10.75
|
10.72
|
6.74
|
1,545,700
|
|
|
7/27/2017
|
+0.20 / +1.96%
|
10.20
|
10.45
|
10.00
|
10.40
|
10.28
|
6.52
|
955,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|