Silvercrest Asset Management Group Inc NASDAQ:SAMG Historical Prices

Below are the 2407 trading days of historical prices for SAMG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2407	NASDAQ	SAMG	Wed, Jan 18, 2023	18.18	18.30	17.58	17.73
2406	NASDAQ	SAMG	Tue, Jan 17, 2023	18.48	18.75	18.06	18.18
2405	NASDAQ	SAMG	Fri, Jan 13, 2023	18.29	18.69	18.16	18.68
2404	NASDAQ	SAMG	Thu, Jan 12, 2023	18.30	19.09	18.00	18.38
2403	NASDAQ	SAMG	Wed, Jan 11, 2023	18.27	18.58	18.13	18.58
2402	NASDAQ	SAMG	Tue, Jan 10, 2023	18.22	18.27	17.55	17.96
2401	NASDAQ	SAMG	Mon, Jan 9, 2023	18.26	18.29	18.17	18.17
2400	NASDAQ	SAMG	Fri, Jan 6, 2023	17.71	18.16	16.48	18.00
2399	NASDAQ	SAMG	Thu, Jan 5, 2023	18.13	18.13	17.52	17.54
2398	NASDAQ	SAMG	Wed, Jan 4, 2023	18.58	18.68	18.05	18.15
2397	NASDAQ	SAMG	Tue, Jan 3, 2023	18.89	19.16	18.22	18.39
2396	NASDAQ	SAMG	Fri, Dec 30, 2022	18.42	18.96	18.31	18.77
2395	NASDAQ	SAMG	Thu, Dec 29, 2022	18.13	18.40	18.07	18.34
2394	NASDAQ	SAMG	Wed, Dec 28, 2022	18.23	18.33	17.91	17.94
2393	NASDAQ	SAMG	Tue, Dec 27, 2022	18.27	18.50	18.14	18.22
2392	NASDAQ	SAMG	Fri, Dec 23, 2022	18.29	18.52	18.04	18.18
2391	NASDAQ	SAMG	Thu, Dec 22, 2022	18.41	18.71	18.20	18.30
2390	NASDAQ	SAMG	Wed, Dec 21, 2022	18.32	18.62	18.28	18.58
2389	NASDAQ	SAMG	Tue, Dec 20, 2022	18.70	18.70	17.98	18.15
2388	NASDAQ	SAMG	Mon, Dec 19, 2022	18.92	19.17	18.31	18.52
2387	NASDAQ	SAMG	Fri, Dec 16, 2022	17.79	19.20	17.79	19.20
2386	NASDAQ	SAMG	Thu, Dec 15, 2022	18.20	18.28	17.97	18.08
2385	NASDAQ	SAMG	Wed, Dec 14, 2022	18.82	19.04	18.33	18.59
2384	NASDAQ	SAMG	Tue, Dec 13, 2022	19.03	19.03	18.69	18.95
2383	NASDAQ	SAMG	Mon, Dec 12, 2022	17.88	18.98	17.88	18.74
2382	NASDAQ	SAMG	Fri, Dec 9, 2022	18.09	18.41	17.70	17.95
2381	NASDAQ	SAMG	Thu, Dec 8, 2022	18.67	18.67	17.61	18.24
2380	NASDAQ	SAMG	Wed, Dec 7, 2022	18.28	18.39	18.13	18.20
2379	NASDAQ	SAMG	Tue, Dec 6, 2022	18.54	18.83	18.01	18.48
2378	NASDAQ	SAMG	Mon, Dec 5, 2022	18.97	18.97	18.23	18.56
2377	NASDAQ	SAMG	Fri, Dec 2, 2022	18.85	19.22	18.83	19.14
2376	NASDAQ	SAMG	Thu, Dec 1, 2022	18.95	19.23	18.72	18.98
2375	NASDAQ	SAMG	Wed, Nov 30, 2022	18.89	19.07	18.31	18.90
2374	NASDAQ	SAMG	Tue, Nov 29, 2022	18.73	19.02	18.25	18.75
2373	NASDAQ	SAMG	Mon, Nov 28, 2022	19.16	19.43	18.53	18.75
2372	NASDAQ	SAMG	Fri, Nov 25, 2022	19.02	19.25	19.02	19.17
2371	NASDAQ	SAMG	Wed, Nov 23, 2022	19.40	19.40	18.76	18.94
2370	NASDAQ	SAMG	Tue, Nov 22, 2022	19.05	19.82	19.00	19.48
2369	NASDAQ	SAMG	Mon, Nov 21, 2022	18.81	19.15	18.70	19.11
2368	NASDAQ	SAMG	Fri, Nov 18, 2022	18.66	19.39	18.53	18.95
2367	NASDAQ	SAMG	Thu, Nov 17, 2022	18.10	18.54	17.88	18.39
2366	NASDAQ	SAMG	Wed, Nov 16, 2022	18.24	18.57	18.06	18.35
2365	NASDAQ	SAMG	Tue, Nov 15, 2022	18.09	18.46	17.60	18.21
2364	NASDAQ	SAMG	Mon, Nov 14, 2022	17.91	18.12	17.59	17.91
2363	NASDAQ	SAMG	Fri, Nov 11, 2022	18.27	18.71	18.14	18.26
2362	NASDAQ	SAMG	Thu, Nov 10, 2022	17.94	18.34	17.84	18.34
2361	NASDAQ	SAMG	Wed, Nov 9, 2022	17.68	17.91	17.39	17.58
2360	NASDAQ	SAMG	Tue, Nov 8, 2022	17.76	18.00	17.75	17.83
2359	NASDAQ	SAMG	Mon, Nov 7, 2022	18.00	18.08	17.59	17.59
2358	NASDAQ	SAMG	Fri, Nov 4, 2022	17.84	18.49	17.53	18.00
2357	NASDAQ	SAMG	Thu, Nov 3, 2022	18.00	18.12	17.52	18.00
2356	NASDAQ	SAMG	Wed, Nov 2, 2022	18.51	18.65	17.99	17.99
2355	NASDAQ	SAMG	Tue, Nov 1, 2022	19.00	19.00	18.10	18.40
2354	NASDAQ	SAMG	Mon, Oct 31, 2022	18.36	19.21	18.08	18.99
2353	NASDAQ	SAMG	Fri, Oct 28, 2022	17.86	18.80	17.67	18.36
2352	NASDAQ	SAMG	Thu, Oct 27, 2022	17.50	18.09	17.44	17.70
2351	NASDAQ	SAMG	Wed, Oct 26, 2022	17.25	17.74	17.22	17.48
2350	NASDAQ	SAMG	Tue, Oct 25, 2022	17.24	17.46	17.24	17.38
2349	NASDAQ	SAMG	Mon, Oct 24, 2022	17.19	17.40	16.99	17.26
2348	NASDAQ	SAMG	Fri, Oct 21, 2022	16.68	17.33	16.67	17.00
2347	NASDAQ	SAMG	Thu, Oct 20, 2022	16.97	17.09	16.49	16.64
2346	NASDAQ	SAMG	Wed, Oct 19, 2022	16.58	16.91	16.55	16.86
2345	NASDAQ	SAMG	Tue, Oct 18, 2022	16.46	16.74	16.31	16.74
2344	NASDAQ	SAMG	Mon, Oct 17, 2022	16.33	16.52	15.83	16.31
2343	NASDAQ	SAMG	Fri, Oct 14, 2022	16.74	16.74	16.04	16.18
2342	NASDAQ	SAMG	Thu, Oct 13, 2022	16.25	16.97	16.05	16.50
2341	NASDAQ	SAMG	Wed, Oct 12, 2022	16.92	17.06	16.23	16.40
2340	NASDAQ	SAMG	Tue, Oct 11, 2022	17.06	17.19	16.62	16.78
2339	NASDAQ	SAMG	Mon, Oct 10, 2022	17.22	17.30	16.71	17.01
2338	NASDAQ	SAMG	Fri, Oct 7, 2022	16.87	17.15	16.42	16.71
2337	NASDAQ	SAMG	Thu, Oct 6, 2022	17.17	17.41	16.88	16.88
2336	NASDAQ	SAMG	Wed, Oct 5, 2022	17.25	17.34	17.06	17.13
2335	NASDAQ	SAMG	Tue, Oct 4, 2022	17.15	17.57	17.10	17.35
2334	NASDAQ	SAMG	Mon, Oct 3, 2022	16.53	17.15	15.97	16.89
2333	NASDAQ	SAMG	Fri, Sep 30, 2022	16.61	16.82	16.25	16.35
2332	NASDAQ	SAMG	Thu, Sep 29, 2022	16.83	17.16	16.45	16.56
2331	NASDAQ	SAMG	Wed, Sep 28, 2022	16.52	17.19	16.43	16.91
2330	NASDAQ	SAMG	Tue, Sep 27, 2022	17.29	17.62	16.42	16.63
2329	NASDAQ	SAMG	Mon, Sep 26, 2022	17.31	17.45	17.00	17.15
2328	NASDAQ	SAMG	Fri, Sep 23, 2022	17.54	18.88	17.13	17.31
2327	NASDAQ	SAMG	Thu, Sep 22, 2022	18.01	18.01	17.39	17.51
2326	NASDAQ	SAMG	Wed, Sep 21, 2022	18.18	18.42	17.89	17.99
2325	NASDAQ	SAMG	Tue, Sep 20, 2022	18.35	18.39	18.01	18.25
2324	NASDAQ	SAMG	Mon, Sep 19, 2022	18.90	18.90	17.98	18.40
2323	NASDAQ	SAMG	Fri, Sep 16, 2022	18.12	18.55	17.76	18.11
2322	NASDAQ	SAMG	Thu, Sep 15, 2022	17.95	18.30	17.93	18.16
2321	NASDAQ	SAMG	Wed, Sep 14, 2022	18.22	18.45	17.96	18.16
2320	NASDAQ	SAMG	Tue, Sep 13, 2022	18.70	18.73	18.08	18.15
2319	NASDAQ	SAMG	Mon, Sep 12, 2022	19.22	19.55	18.19	18.94
2318	NASDAQ	SAMG	Fri, Sep 9, 2022	18.54	19.00	18.45	18.99
2317	NASDAQ	SAMG	Thu, Sep 8, 2022	17.82	18.35	17.82	18.33
2316	NASDAQ	SAMG	Wed, Sep 7, 2022	17.15	18.05	17.15	18.04
2315	NASDAQ	SAMG	Tue, Sep 6, 2022	17.28	17.31	16.85	17.06
2314	NASDAQ	SAMG	Fri, Sep 2, 2022	17.87	17.87	17.28	17.30
2313	NASDAQ	SAMG	Thu, Sep 1, 2022	17.91	17.91	17.38	17.68
2312	NASDAQ	SAMG	Wed, Aug 31, 2022	18.12	18.17	17.87	17.87
2311	NASDAQ	SAMG	Tue, Aug 30, 2022	18.33	18.35	17.93	18.03
2310	NASDAQ	SAMG	Mon, Aug 29, 2022	18.99	19.02	18.39	18.46
2309	NASDAQ	SAMG	Fri, Aug 26, 2022	19.43	19.43	18.96	19.13
2308	NASDAQ	SAMG	Thu, Aug 25, 2022	19.22	19.42	19.12	19.29
2307	NASDAQ	SAMG	Wed, Aug 24, 2022	19.20	19.21	18.88	19.07
2306	NASDAQ	SAMG	Tue, Aug 23, 2022	18.46	19.67	18.38	19.24
2305	NASDAQ	SAMG	Mon, Aug 22, 2022	19.73	19.83	19.37	19.47
2304	NASDAQ	SAMG	Fri, Aug 19, 2022	19.86	20.15	19.58	20.00
2303	NASDAQ	SAMG	Thu, Aug 18, 2022	19.74	20.04	19.61	19.94
2302	NASDAQ	SAMG	Wed, Aug 17, 2022	19.84	19.95	19.43	19.67
2301	NASDAQ	SAMG	Tue, Aug 16, 2022	19.65	20.17	19.47	19.91
2300	NASDAQ	SAMG	Mon, Aug 15, 2022	19.39	19.76	19.20	19.53
2299	NASDAQ	SAMG	Fri, Aug 12, 2022	19.26	19.60	19.21	19.35
2298	NASDAQ	SAMG	Thu, Aug 11, 2022	18.91	19.43	18.91	19.10
2297	NASDAQ	SAMG	Wed, Aug 10, 2022	18.81	19.09	18.65	18.71
2296	NASDAQ	SAMG	Tue, Aug 9, 2022	18.15	18.66	18.03	18.49
2295	NASDAQ	SAMG	Mon, Aug 8, 2022	17.85	18.34	17.85	18.23
2294	NASDAQ	SAMG	Fri, Aug 5, 2022	17.39	17.84	17.38	17.81
2293	NASDAQ	SAMG	Thu, Aug 4, 2022	17.54	17.81	17.12	17.32
2292	NASDAQ	SAMG	Wed, Aug 3, 2022	17.39	17.73	17.31	17.65
2291	NASDAQ	SAMG	Tue, Aug 2, 2022	17.99	18.44	17.36	17.39
2290	NASDAQ	SAMG	Mon, Aug 1, 2022	17.55	18.33	16.77	18.22
2289	NASDAQ	SAMG	Fri, Jul 29, 2022	17.43	18.28	16.82	17.80
2288	NASDAQ	SAMG	Thu, Jul 28, 2022	17.29	17.80	17.07	17.44
2287	NASDAQ	SAMG	Wed, Jul 27, 2022	16.78	17.36	16.57	17.15
2286	NASDAQ	SAMG	Tue, Jul 26, 2022	17.13	17.16	16.57	16.78
2285	NASDAQ	SAMG	Mon, Jul 25, 2022	16.57	16.99	16.15	16.95
2284	NASDAQ	SAMG	Fri, Jul 22, 2022	16.50	16.63	16.27	16.47
2283	NASDAQ	SAMG	Thu, Jul 21, 2022	16.71	17.05	16.71	16.90
2282	NASDAQ	SAMG	Wed, Jul 20, 2022	17.04	17.25	16.77	16.87
2281	NASDAQ	SAMG	Tue, Jul 19, 2022	16.83	17.28	16.83	17.11
2280	NASDAQ	SAMG	Mon, Jul 18, 2022	16.54	17.03	16.49	16.54
2279	NASDAQ	SAMG	Fri, Jul 15, 2022	16.55	16.64	16.18	16.54
2278	NASDAQ	SAMG	Thu, Jul 14, 2022	16.49	16.70	15.89	16.30
2277	NASDAQ	SAMG	Wed, Jul 13, 2022	17.11	17.69	16.58	16.70
2276	NASDAQ	SAMG	Tue, Jul 12, 2022	16.73	17.64	16.70	17.30
2275	NASDAQ	SAMG	Mon, Jul 11, 2022	17.25	17.25	16.52	16.71
2274	NASDAQ	SAMG	Fri, Jul 8, 2022	16.70	17.34	16.69	17.25
2273	NASDAQ	SAMG	Thu, Jul 7, 2022	16.55	16.95	16.28	16.74
2272	NASDAQ	SAMG	Wed, Jul 6, 2022	16.54	16.57	16.18	16.46
2271	NASDAQ	SAMG	Tue, Jul 5, 2022	16.40	16.65	15.84	16.64
2270	NASDAQ	SAMG	Fri, Jul 1, 2022	16.24	16.77	16.24	16.56
2269	NASDAQ	SAMG	Thu, Jun 30, 2022	16.44	16.82	15.91	16.41
2268	NASDAQ	SAMG	Wed, Jun 29, 2022	17.74	17.80	16.47	16.64
2267	NASDAQ	SAMG	Tue, Jun 28, 2022	18.23	18.69	17.68	17.74
2266	NASDAQ	SAMG	Mon, Jun 27, 2022	18.49	18.50	17.81	18.23
2265	NASDAQ	SAMG	Fri, Jun 24, 2022	18.09	19.19	17.55	17.63
2264	NASDAQ	SAMG	Thu, Jun 23, 2022	17.77	18.17	17.67	17.92
2263	NASDAQ	SAMG	Wed, Jun 22, 2022	18.32	18.32	17.26	17.68
2262	NASDAQ	SAMG	Tue, Jun 21, 2022	18.72	18.72	18.21	18.32
2261	NASDAQ	SAMG	Fri, Jun 17, 2022	18.07	18.98	18.07	18.18
2260	NASDAQ	SAMG	Thu, Jun 16, 2022	18.01	18.50	16.32	17.95
2259	NASDAQ	SAMG	Wed, Jun 15, 2022	17.51	18.50	17.46	18.32
2258	NASDAQ	SAMG	Tue, Jun 14, 2022	17.51	17.73	17.08	17.32
2257	NASDAQ	SAMG	Mon, Jun 13, 2022	18.50	18.50	17.25	17.34
2256	NASDAQ	SAMG	Fri, Jun 10, 2022	18.70	18.85	18.33	18.61
2255	NASDAQ	SAMG	Thu, Jun 9, 2022	19.17	19.50	18.53	18.83
2254	NASDAQ	SAMG	Wed, Jun 8, 2022	19.37	19.69	19.10	19.60
2253	NASDAQ	SAMG	Tue, Jun 7, 2022	20.53	20.63	19.17	19.37
2252	NASDAQ	SAMG	Mon, Jun 6, 2022	21.93	21.93	20.53	20.69
2251	NASDAQ	SAMG	Fri, Jun 3, 2022	21.37	21.65	21.05	21.65
2250	NASDAQ	SAMG	Thu, Jun 2, 2022	21.19	21.33	21.01	21.01
2249	NASDAQ	SAMG	Wed, Jun 1, 2022	20.86	21.21	20.70	20.89
2248	NASDAQ	SAMG	Tue, May 31, 2022	20.11	20.97	20.11	20.84
2247	NASDAQ	SAMG	Fri, May 27, 2022	20.00	20.49	19.83	20.29
2246	NASDAQ	SAMG	Thu, May 26, 2022	19.98	20.41	19.72	19.91
2245	NASDAQ	SAMG	Wed, May 25, 2022	19.56	19.86	19.56	19.82
2244	NASDAQ	SAMG	Tue, May 24, 2022	19.71	19.87	19.39	19.63
2243	NASDAQ	SAMG	Mon, May 23, 2022	19.59	19.97	19.55	19.72
2242	NASDAQ	SAMG	Fri, May 20, 2022	19.66	19.78	19.20	19.64
2241	NASDAQ	SAMG	Thu, May 19, 2022	19.44	19.75	19.43	19.45
2240	NASDAQ	SAMG	Wed, May 18, 2022	19.95	19.95	19.18	19.45
2239	NASDAQ	SAMG	Tue, May 17, 2022	19.68	20.02	19.68	19.99
2238	NASDAQ	SAMG	Mon, May 16, 2022	20.01	20.08	19.30	19.51
2237	NASDAQ	SAMG	Fri, May 13, 2022	19.98	20.80	19.62	20.10
2236	NASDAQ	SAMG	Thu, May 12, 2022	19.97	20.08	19.18	19.72
2235	NASDAQ	SAMG	Wed, May 11, 2022	19.26	20.05	19.03	19.88
2234	NASDAQ	SAMG	Tue, May 10, 2022	20.27	20.70	19.33	19.44
2233	NASDAQ	SAMG	Mon, May 9, 2022	20.95	20.95	19.63	20.27
2232	NASDAQ	SAMG	Fri, May 6, 2022	20.57	22.26	20.07	21.25
2231	NASDAQ	SAMG	Thu, May 5, 2022	21.10	21.22	20.57	20.96
2230	NASDAQ	SAMG	Wed, May 4, 2022	21.13	21.33	20.64	21.33
2229	NASDAQ	SAMG	Tue, May 3, 2022	21.55	21.58	20.86	21.16
2228	NASDAQ	SAMG	Mon, May 2, 2022	20.87	21.45	20.70	21.42
2227	NASDAQ	SAMG	Fri, Apr 29, 2022	21.57	21.57	20.62	20.78
2226	NASDAQ	SAMG	Thu, Apr 28, 2022	21.19	21.38	20.41	21.29
2225	NASDAQ	SAMG	Wed, Apr 27, 2022	20.75	21.19	20.37	21.11
2224	NASDAQ	SAMG	Tue, Apr 26, 2022	21.26	21.26	20.45	20.64
2223	NASDAQ	SAMG	Mon, Apr 25, 2022	21.13	21.20	20.54	21.20
2222	NASDAQ	SAMG	Fri, Apr 22, 2022	22.33	22.33	20.84	21.19
2221	NASDAQ	SAMG	Thu, Apr 21, 2022	22.68	22.68	21.51	21.72
2220	NASDAQ	SAMG	Wed, Apr 20, 2022	21.72	22.65	21.72	22.54
2219	NASDAQ	SAMG	Tue, Apr 19, 2022	21.41	21.97	21.41	21.65
2218	NASDAQ	SAMG	Mon, Apr 18, 2022	21.50	21.73	21.16	21.41
2217	NASDAQ	SAMG	Thu, Apr 14, 2022	21.61	21.67	20.01	21.28
2216	NASDAQ	SAMG	Wed, Apr 13, 2022	20.82	21.58	20.75	21.58
2215	NASDAQ	SAMG	Tue, Apr 12, 2022	20.23	20.90	20.23	20.74
2214	NASDAQ	SAMG	Mon, Apr 11, 2022	20.24	20.42	19.99	20.23
2213	NASDAQ	SAMG	Fri, Apr 8, 2022	20.11	20.43	19.87	20.23
2212	NASDAQ	SAMG	Thu, Apr 7, 2022	19.99	20.10	19.70	20.10
2211	NASDAQ	SAMG	Wed, Apr 6, 2022	20.06	20.06	19.68	19.81
2210	NASDAQ	SAMG	Tue, Apr 5, 2022	20.20	20.38	19.74	20.05
2209	NASDAQ	SAMG	Mon, Apr 4, 2022	20.23	20.60	19.85	20.20
2208	NASDAQ	SAMG	Fri, Apr 1, 2022	20.65	20.89	20.05	20.22
2207	NASDAQ	SAMG	Thu, Mar 31, 2022	21.05	21.23	20.36	20.45
2206	NASDAQ	SAMG	Wed, Mar 30, 2022	21.49	21.67	20.82	21.04
2205	NASDAQ	SAMG	Tue, Mar 29, 2022	21.50	21.89	21.27	21.66
2204	NASDAQ	SAMG	Mon, Mar 28, 2022	22.04	22.04	21.34	21.49
2203	NASDAQ	SAMG	Fri, Mar 25, 2022	22.22	22.22	21.79	21.91
2202	NASDAQ	SAMG	Thu, Mar 24, 2022	21.63	22.40	21.40	22.19
2201	NASDAQ	SAMG	Wed, Mar 23, 2022	21.66	21.82	21.28	21.55
2200	NASDAQ	SAMG	Tue, Mar 22, 2022	20.00	21.93	19.95	21.78
2199	NASDAQ	SAMG	Mon, Mar 21, 2022	19.70	20.05	19.62	19.99
2198	NASDAQ	SAMG	Fri, Mar 18, 2022	19.83	19.83	19.52	19.70
2197	NASDAQ	SAMG	Thu, Mar 17, 2022	18.83	19.89	18.83	19.84
2196	NASDAQ	SAMG	Wed, Mar 16, 2022	18.59	19.13	18.59	18.83
2195	NASDAQ	SAMG	Tue, Mar 15, 2022	18.96	19.46	18.15	18.62
2194	NASDAQ	SAMG	Mon, Mar 14, 2022	18.10	18.94	18.10	18.80
2193	NASDAQ	SAMG	Fri, Mar 11, 2022	18.18	18.20	17.92	17.99
2192	NASDAQ	SAMG	Thu, Mar 10, 2022	17.72	18.21	17.58	18.21
2191	NASDAQ	SAMG	Wed, Mar 9, 2022	17.19	17.84	17.07	17.74
2190	NASDAQ	SAMG	Tue, Mar 8, 2022	16.59	17.34	16.59	17.07
2189	NASDAQ	SAMG	Mon, Mar 7, 2022	16.99	16.99	16.55	16.55
2188	NASDAQ	SAMG	Fri, Mar 4, 2022	17.46	17.80	16.82	16.85
2187	NASDAQ	SAMG	Thu, Mar 3, 2022	16.74	18.20	16.74	17.59
2186	NASDAQ	SAMG	Wed, Mar 2, 2022	15.86	17.47	15.86	16.50
2185	NASDAQ	SAMG	Tue, Mar 1, 2022	16.00	16.09	15.83	15.95
2184	NASDAQ	SAMG	Mon, Feb 28, 2022	16.00	16.12	15.90	16.12
2183	NASDAQ	SAMG	Fri, Feb 25, 2022	16.22	16.45	15.90	15.90
2182	NASDAQ	SAMG	Thu, Feb 24, 2022	16.79	16.80	16.21	16.41
2181	NASDAQ	SAMG	Wed, Feb 23, 2022	17.15	17.20	16.79	16.90
2180	NASDAQ	SAMG	Tue, Feb 22, 2022	16.93	17.15	16.32	17.15
2179	NASDAQ	SAMG	Fri, Feb 18, 2022	16.80	16.98	16.76	16.77
2178	NASDAQ	SAMG	Thu, Feb 17, 2022	16.93	17.12	16.66	16.68
2177	NASDAQ	SAMG	Wed, Feb 16, 2022	16.90	17.14	16.88	17.13
2176	NASDAQ	SAMG	Tue, Feb 15, 2022	17.65	17.65	16.90	16.90
2175	NASDAQ	SAMG	Mon, Feb 14, 2022	17.74	17.87	17.30	17.70
2174	NASDAQ	SAMG	Fri, Feb 11, 2022	17.90	17.98	17.75	17.75
2173	NASDAQ	SAMG	Thu, Feb 10, 2022	17.65	17.99	17.61	17.97
2172	NASDAQ	SAMG	Wed, Feb 9, 2022	17.63	17.80	17.60	17.65
2171	NASDAQ	SAMG	Tue, Feb 8, 2022	17.77	17.95	17.71	17.80
2170	NASDAQ	SAMG	Mon, Feb 7, 2022	18.09	18.09	17.68	17.89
2169	NASDAQ	SAMG	Fri, Feb 4, 2022	17.70	18.21	17.15	17.91
2168	NASDAQ	SAMG	Thu, Feb 3, 2022	17.65	17.95	17.49	17.81
2167	NASDAQ	SAMG	Wed, Feb 2, 2022	17.03	17.85	16.78	17.85
2166	NASDAQ	SAMG	Tue, Feb 1, 2022	16.60	17.10	16.60	17.01
2165	NASDAQ	SAMG	Mon, Jan 31, 2022	16.74	16.80	16.38	16.80
2164	NASDAQ	SAMG	Fri, Jan 28, 2022	16.78	16.78	16.50	16.74
2163	NASDAQ	SAMG	Thu, Jan 27, 2022	16.77	16.86	16.50	16.80
2162	NASDAQ	SAMG	Wed, Jan 26, 2022	16.50	17.05	16.38	16.79
2161	NASDAQ	SAMG	Tue, Jan 25, 2022	16.13	17.06	16.03	16.31
2160	NASDAQ	SAMG	Mon, Jan 24, 2022	16.70	16.99	16.19	16.21
2159	NASDAQ	SAMG	Fri, Jan 21, 2022	16.98	17.01	16.72	16.72
2158	NASDAQ	SAMG	Thu, Jan 20, 2022	16.90	17.12	16.85	16.98
2157	NASDAQ	SAMG	Wed, Jan 19, 2022	16.97	17.04	16.70	16.97
2156	NASDAQ	SAMG	Tue, Jan 18, 2022	16.87	17.04	16.87	17.04
2155	NASDAQ	SAMG	Fri, Jan 14, 2022	16.91	17.04	16.91	17.04
2154	NASDAQ	SAMG	Thu, Jan 13, 2022	16.94	17.02	16.76	16.85
2153	NASDAQ	SAMG	Wed, Jan 12, 2022	16.94	17.10	16.89	17.03
2152	NASDAQ	SAMG	Tue, Jan 11, 2022	17.01	17.07	16.80	17.05
2151	NASDAQ	SAMG	Mon, Jan 10, 2022	16.96	17.04	16.63	17.04
2150	NASDAQ	SAMG	Fri, Jan 7, 2022	16.81	17.04	16.69	16.90
2149	NASDAQ	SAMG	Thu, Jan 6, 2022	17.04	17.10	16.79	17.04
2148	NASDAQ	SAMG	Wed, Jan 5, 2022	17.00	17.10	16.90	17.10
2147	NASDAQ	SAMG	Tue, Jan 4, 2022	16.97	17.07	16.70	16.93
2146	NASDAQ	SAMG	Mon, Jan 3, 2022	17.10	17.10	16.86	16.86
2145	NASDAQ	SAMG	Fri, Dec 31, 2021	16.80	17.22	16.70	17.17
2144	NASDAQ	SAMG	Thu, Dec 30, 2021	16.84	16.85	16.65	16.81
2143	NASDAQ	SAMG	Wed, Dec 29, 2021	16.66	16.85	16.56	16.81
2142	NASDAQ	SAMG	Tue, Dec 28, 2021	16.69	16.85	16.53	16.72
2141	NASDAQ	SAMG	Mon, Dec 27, 2021	16.70	16.83	16.06	16.77
2140	NASDAQ	SAMG	Thu, Dec 23, 2021	16.39	16.70	16.39	16.70
2139	NASDAQ	SAMG	Wed, Dec 22, 2021	16.16	16.58	16.06	16.40
2138	NASDAQ	SAMG	Tue, Dec 21, 2021	16.26	16.50	16.07	16.16
2137	NASDAQ	SAMG	Mon, Dec 20, 2021	16.21	16.70	16.03	16.19
2136	NASDAQ	SAMG	Fri, Dec 17, 2021	16.35	16.67	16.10	16.52
2135	NASDAQ	SAMG	Thu, Dec 16, 2021	16.39	16.60	16.14	16.43
2134	NASDAQ	SAMG	Wed, Dec 15, 2021	16.65	16.65	16.06	16.28
2133	NASDAQ	SAMG	Tue, Dec 14, 2021	16.55	16.84	16.35	16.59
2132	NASDAQ	SAMG	Mon, Dec 13, 2021	16.50	16.67	16.00	16.50
2131	NASDAQ	SAMG	Fri, Dec 10, 2021	16.27	16.50	16.25	16.42
2130	NASDAQ	SAMG	Thu, Dec 9, 2021	16.18	16.46	16.01	16.25
2129	NASDAQ	SAMG	Wed, Dec 8, 2021	15.70	16.50	15.70	16.43
2128	NASDAQ	SAMG	Tue, Dec 7, 2021	16.10	16.10	15.90	15.96
2127	NASDAQ	SAMG	Mon, Dec 6, 2021	16.10	16.10	15.88	16.10
2126	NASDAQ	SAMG	Fri, Dec 3, 2021	16.10	16.10	16.00	16.06
2125	NASDAQ	SAMG	Thu, Dec 2, 2021	15.98	16.10	15.98	16.07
2124	NASDAQ	SAMG	Wed, Dec 1, 2021	16.34	16.34	15.88	15.98
2123	NASDAQ	SAMG	Tue, Nov 30, 2021	16.21	16.34	15.93	16.09
2122	NASDAQ	SAMG	Mon, Nov 29, 2021	16.25	16.35	16.06	16.17
2121	NASDAQ	SAMG	Fri, Nov 26, 2021	15.88	16.24	15.88	16.21
2120	NASDAQ	SAMG	Wed, Nov 24, 2021	16.03	16.25	16.03	16.25
2119	NASDAQ	SAMG	Tue, Nov 23, 2021	16.20	16.34	16.04	16.08
2118	NASDAQ	SAMG	Mon, Nov 22, 2021	16.51	16.51	16.20	16.20
2117	NASDAQ	SAMG	Fri, Nov 19, 2021	16.14	16.74	16.14	16.25
2116	NASDAQ	SAMG	Thu, Nov 18, 2021	16.43	16.66	16.03	16.25
2115	NASDAQ	SAMG	Wed, Nov 17, 2021	16.10	16.26	16.10	16.13
2114	NASDAQ	SAMG	Tue, Nov 16, 2021	16.03	16.71	16.03	16.51
2113	NASDAQ	SAMG	Mon, Nov 15, 2021	16.75	16.83	16.49	16.68
2112	NASDAQ	SAMG	Fri, Nov 12, 2021	16.63	16.71	16.50	16.71
2111	NASDAQ	SAMG	Thu, Nov 11, 2021	16.33	16.75	16.33	16.68
2110	NASDAQ	SAMG	Wed, Nov 10, 2021	16.50	16.60	16.08	16.58
2109	NASDAQ	SAMG	Tue, Nov 9, 2021	16.70	16.79	16.36	16.67
2108	NASDAQ	SAMG	Mon, Nov 8, 2021	16.70	16.80	16.40	16.53
2107	NASDAQ	SAMG	Fri, Nov 5, 2021	16.50	16.87	16.00	16.64
2106	NASDAQ	SAMG	Thu, Nov 4, 2021	15.44	16.50	15.44	16.50
2105	NASDAQ	SAMG	Wed, Nov 3, 2021	16.36	16.47	16.07	16.44
2104	NASDAQ	SAMG	Tue, Nov 2, 2021	16.65	16.65	16.15	16.37
2103	NASDAQ	SAMG	Mon, Nov 1, 2021	16.15	16.83	16.15	16.63
2102	NASDAQ	SAMG	Fri, Oct 29, 2021	15.65	16.14	15.40	16.00
2101	NASDAQ	SAMG	Thu, Oct 28, 2021	15.90	16.17	15.60	15.62
2100	NASDAQ	SAMG	Wed, Oct 27, 2021	15.93	16.20	15.67	15.94
2099	NASDAQ	SAMG	Tue, Oct 26, 2021	15.92	16.23	15.90	16.12
2098	NASDAQ	SAMG	Mon, Oct 25, 2021	15.86	16.16	15.63	15.98
2097	NASDAQ	SAMG	Fri, Oct 22, 2021	15.80	15.86	15.36	15.80
2096	NASDAQ	SAMG	Thu, Oct 21, 2021	15.78	15.78	15.35	15.72
2095	NASDAQ	SAMG	Wed, Oct 20, 2021	15.62	15.78	15.47	15.74
2094	NASDAQ	SAMG	Tue, Oct 19, 2021	15.68	15.91	15.53	15.68
2093	NASDAQ	SAMG	Mon, Oct 18, 2021	15.58	15.68	15.38	15.68
2092	NASDAQ	SAMG	Fri, Oct 15, 2021	15.72	15.72	15.50	15.62
2091	NASDAQ	SAMG	Thu, Oct 14, 2021	15.55	15.73	15.40	15.66
2090	NASDAQ	SAMG	Wed, Oct 13, 2021	15.04	15.49	15.04	15.45
2089	NASDAQ	SAMG	Tue, Oct 12, 2021	15.32	15.32	15.05	15.16
2088	NASDAQ	SAMG	Mon, Oct 11, 2021	15.54	15.74	15.35	15.37
2087	NASDAQ	SAMG	Fri, Oct 8, 2021	15.74	15.74	15.33	15.74
2086	NASDAQ	SAMG	Thu, Oct 7, 2021	15.68	15.95	15.57	15.75
2085	NASDAQ	SAMG	Wed, Oct 6, 2021	15.71	15.86	15.38	15.74
2084	NASDAQ	SAMG	Tue, Oct 5, 2021	15.83	16.00	15.56	15.89
2083	NASDAQ	SAMG	Mon, Oct 4, 2021	15.82	16.31	15.70	15.83
2082	NASDAQ	SAMG	Fri, Oct 1, 2021	15.59	16.00	15.45	15.89
2081	NASDAQ	SAMG	Thu, Sep 30, 2021	15.75	15.75	15.25	15.58
2080	NASDAQ	SAMG	Wed, Sep 29, 2021	15.84	16.00	15.23	15.39
2079	NASDAQ	SAMG	Tue, Sep 28, 2021	16.29	16.44	15.61	15.85
2078	NASDAQ	SAMG	Mon, Sep 27, 2021	15.98	16.55	15.98	16.27
2077	NASDAQ	SAMG	Fri, Sep 24, 2021	15.80	15.95	15.71	15.94
2076	NASDAQ	SAMG	Thu, Sep 23, 2021	15.48	15.98	15.47	15.90
2075	NASDAQ	SAMG	Wed, Sep 22, 2021	15.43	15.49	15.20	15.35
2074	NASDAQ	SAMG	Tue, Sep 21, 2021	15.57	15.63	15.20	15.44
2073	NASDAQ	SAMG	Mon, Sep 20, 2021	14.57	15.58	14.52	15.50
2072	NASDAQ	SAMG	Fri, Sep 17, 2021	16.12	16.12	15.43	15.69
2071	NASDAQ	SAMG	Thu, Sep 16, 2021	15.07	16.24	15.07	16.24
2070	NASDAQ	SAMG	Wed, Sep 15, 2021	15.45	15.45	14.83	14.96
2069	NASDAQ	SAMG	Tue, Sep 14, 2021	15.46	15.62	15.32	15.37
2068	NASDAQ	SAMG	Mon, Sep 13, 2021	15.37	15.64	15.15	15.45
2067	NASDAQ	SAMG	Fri, Sep 10, 2021	15.75	15.79	15.06	15.30
2066	NASDAQ	SAMG	Thu, Sep 9, 2021	16.04	16.04	15.73	15.84
2065	NASDAQ	SAMG	Wed, Sep 8, 2021	16.12	16.29	15.91	16.13
2064	NASDAQ	SAMG	Tue, Sep 7, 2021	16.35	16.39	16.12	16.18
2063	NASDAQ	SAMG	Fri, Sep 3, 2021	16.08	16.34	16.01	16.20
2062	NASDAQ	SAMG	Thu, Sep 2, 2021	16.11	16.50	15.98	16.25
2061	NASDAQ	SAMG	Wed, Sep 1, 2021	16.26	16.46	16.13	16.25
2060	NASDAQ	SAMG	Tue, Aug 31, 2021	16.05	16.44	15.97	16.24
2059	NASDAQ	SAMG	Mon, Aug 30, 2021	16.16	16.45	15.99	16.02
2058	NASDAQ	SAMG	Fri, Aug 27, 2021	16.06	16.39	15.92	16.28
2057	NASDAQ	SAMG	Thu, Aug 26, 2021	15.71	16.19	15.71	16.15
2056	NASDAQ	SAMG	Wed, Aug 25, 2021	15.85	15.95	15.24	15.69
2055	NASDAQ	SAMG	Tue, Aug 24, 2021	15.72	16.14	15.30	15.95
2054	NASDAQ	SAMG	Mon, Aug 23, 2021	15.60	15.85	15.47	15.69
2053	NASDAQ	SAMG	Fri, Aug 20, 2021	15.56	15.88	15.17	15.49
2052	NASDAQ	SAMG	Thu, Aug 19, 2021	16.18	16.36	15.45	15.58
2051	NASDAQ	SAMG	Wed, Aug 18, 2021	16.09	16.62	15.92	16.30
2050	NASDAQ	SAMG	Tue, Aug 17, 2021	16.15	16.28	15.87	16.00
2049	NASDAQ	SAMG	Mon, Aug 16, 2021	16.12	16.69	15.87	16.40
2048	NASDAQ	SAMG	Fri, Aug 13, 2021	16.34	16.43	16.12	16.13
2047	NASDAQ	SAMG	Thu, Aug 12, 2021	16.39	16.50	16.25	16.43
2046	NASDAQ	SAMG	Wed, Aug 11, 2021	16.73	16.73	16.21	16.48
2045	NASDAQ	SAMG	Tue, Aug 10, 2021	16.77	17.10	16.71	16.77
2044	NASDAQ	SAMG	Mon, Aug 9, 2021	16.47	16.92	16.00	16.83
2043	NASDAQ	SAMG	Fri, Aug 6, 2021	16.58	16.71	16.29	16.52
2042	NASDAQ	SAMG	Thu, Aug 5, 2021	16.33	16.72	16.24	16.43
2041	NASDAQ	SAMG	Wed, Aug 4, 2021	16.63	16.78	16.26	16.34
2040	NASDAQ	SAMG	Tue, Aug 3, 2021	16.48	16.96	16.17	16.89
2039	NASDAQ	SAMG	Mon, Aug 2, 2021	16.01	16.50	16.00	16.35
2038	NASDAQ	SAMG	Fri, Jul 30, 2021	16.47	16.47	15.74	15.96
2037	NASDAQ	SAMG	Thu, Jul 29, 2021	15.31	15.79	15.31	15.72
2036	NASDAQ	SAMG	Wed, Jul 28, 2021	15.36	15.54	15.19	15.27
2035	NASDAQ	SAMG	Tue, Jul 27, 2021	15.15	15.51	14.95	15.19
2034	NASDAQ	SAMG	Mon, Jul 26, 2021	15.64	15.73	15.25	15.31
2033	NASDAQ	SAMG	Fri, Jul 23, 2021	15.31	15.58	15.20	15.48
2032	NASDAQ	SAMG	Thu, Jul 22, 2021	15.50	15.58	15.29	15.29
2031	NASDAQ	SAMG	Wed, Jul 21, 2021	15.58	15.73	15.44	15.50
2030	NASDAQ	SAMG	Tue, Jul 20, 2021	14.45	15.98	14.40	15.38
2029	NASDAQ	SAMG	Mon, Jul 19, 2021	14.57	14.77	14.20	14.31
2028	NASDAQ	SAMG	Fri, Jul 16, 2021	14.94	14.94	14.73	14.82
2027	NASDAQ	SAMG	Thu, Jul 15, 2021	14.71	15.16	14.63	14.87
2026	NASDAQ	SAMG	Wed, Jul 14, 2021	15.25	15.25	14.78	14.87
2025	NASDAQ	SAMG	Tue, Jul 13, 2021	15.11	15.53	15.04	15.25
2024	NASDAQ	SAMG	Mon, Jul 12, 2021	14.90	15.37	14.88	15.23
2023	NASDAQ	SAMG	Fri, Jul 9, 2021	14.65	15.13	14.65	15.05
2022	NASDAQ	SAMG	Thu, Jul 8, 2021	14.94	14.94	14.45	14.56
2021	NASDAQ	SAMG	Wed, Jul 7, 2021	15.34	15.63	14.85	15.13
2020	NASDAQ	SAMG	Tue, Jul 6, 2021	15.60	15.76	14.87	15.26
2019	NASDAQ	SAMG	Fri, Jul 2, 2021	15.75	15.78	15.25	15.61
2018	NASDAQ	SAMG	Thu, Jul 1, 2021	15.23	16.24	15.08	15.83
2017	NASDAQ	SAMG	Wed, Jun 30, 2021	15.54	16.32	14.87	15.04
2016	NASDAQ	SAMG	Tue, Jun 29, 2021	15.77	17.33	15.23	15.52
2015	NASDAQ	SAMG	Mon, Jun 28, 2021	16.70	16.77	15.50	15.77
2014	NASDAQ	SAMG	Fri, Jun 25, 2021	15.88	17.25	15.75	16.66
2013	NASDAQ	SAMG	Thu, Jun 24, 2021	15.93	16.03	15.34	15.87
2012	NASDAQ	SAMG	Wed, Jun 23, 2021	15.98	16.95	15.40	15.81
2011	NASDAQ	SAMG	Tue, Jun 22, 2021	15.75	15.92	15.29	15.88
2010	NASDAQ	SAMG	Mon, Jun 21, 2021	15.22	15.92	15.06	15.70
2009	NASDAQ	SAMG	Fri, Jun 18, 2021	16.11	16.21	15.18	15.22
2008	NASDAQ	SAMG	Thu, Jun 17, 2021	16.90	16.90	16.08	16.41
2007	NASDAQ	SAMG	Wed, Jun 16, 2021	16.50	16.97	16.40	16.84
2006	NASDAQ	SAMG	Tue, Jun 15, 2021	16.13	16.57	16.04	16.51
2005	NASDAQ	SAMG	Mon, Jun 14, 2021	16.24	16.41	15.87	16.20
2004	NASDAQ	SAMG	Fri, Jun 11, 2021	16.08	16.32	15.88	16.14
2003	NASDAQ	SAMG	Thu, Jun 10, 2021	16.29	16.43	15.95	16.02
2002	NASDAQ	SAMG	Wed, Jun 9, 2021	16.31	16.40	16.07	16.26
2001	NASDAQ	SAMG	Tue, Jun 8, 2021	16.96	17.07	16.32	16.33
2000	NASDAQ	SAMG	Mon, Jun 7, 2021	16.85	17.18	16.75	17.04
1999	NASDAQ	SAMG	Fri, Jun 4, 2021	17.28	17.28	16.67	16.94
1998	NASDAQ	SAMG	Thu, Jun 3, 2021	16.35	17.66	16.22	17.34
1997	NASDAQ	SAMG	Wed, Jun 2, 2021	16.29	16.45	15.83	16.39
1996	NASDAQ	SAMG	Tue, Jun 1, 2021	16.01	16.45	15.84	16.33
1995	NASDAQ	SAMG	Fri, May 28, 2021	15.65	16.60	15.38	15.92
1994	NASDAQ	SAMG	Thu, May 27, 2021	15.62	16.13	15.57	15.75
1993	NASDAQ	SAMG	Wed, May 26, 2021	15.16	15.82	15.03	15.61
1992	NASDAQ	SAMG	Tue, May 25, 2021	15.23	15.38	14.90	15.04
1991	NASDAQ	SAMG	Mon, May 24, 2021	14.91	15.29	14.84	15.23
1990	NASDAQ	SAMG	Fri, May 21, 2021	14.05	15.18	13.95	14.93
1989	NASDAQ	SAMG	Thu, May 20, 2021	13.58	13.94	13.44	13.92
1988	NASDAQ	SAMG	Wed, May 19, 2021	13.73	13.73	13.17	13.51
1987	NASDAQ	SAMG	Tue, May 18, 2021	14.13	14.13	13.73	13.73
1986	NASDAQ	SAMG	Mon, May 17, 2021	14.16	14.18	13.96	14.02
1985	NASDAQ	SAMG	Fri, May 14, 2021	13.68	14.50	13.68	14.16
1984	NASDAQ	SAMG	Thu, May 13, 2021	13.61	13.75	13.31	13.66
1983	NASDAQ	SAMG	Wed, May 12, 2021	13.95	13.96	13.52	13.58
1982	NASDAQ	SAMG	Tue, May 11, 2021	13.96	14.12	13.37	13.98
1981	NASDAQ	SAMG	Mon, May 10, 2021	14.55	14.61	14.01	14.01
1980	NASDAQ	SAMG	Fri, May 7, 2021	14.48	14.55	14.31	14.47
1979	NASDAQ	SAMG	Thu, May 6, 2021	14.15	14.47	14.08	14.47
1978	NASDAQ	SAMG	Wed, May 5, 2021	14.30	14.47	14.05	14.26
1977	NASDAQ	SAMG	Tue, May 4, 2021	14.48	14.61	13.95	14.22
1976	NASDAQ	SAMG	Mon, May 3, 2021	13.94	14.62	13.94	14.61
1975	NASDAQ	SAMG	Fri, Apr 30, 2021	14.20	14.28	13.79	13.91
1974	NASDAQ	SAMG	Thu, Apr 29, 2021	14.38	14.40	14.05	14.28
1973	NASDAQ	SAMG	Wed, Apr 28, 2021	14.60	14.68	14.28	14.36
1972	NASDAQ	SAMG	Tue, Apr 27, 2021	15.05	15.39	14.28	14.50
1971	NASDAQ	SAMG	Mon, Apr 26, 2021	15.10	15.28	14.90	14.97
1970	NASDAQ	SAMG	Fri, Apr 23, 2021	14.86	15.17	14.76	15.00
1969	NASDAQ	SAMG	Thu, Apr 22, 2021	15.03	15.13	14.71	14.92
1968	NASDAQ	SAMG	Wed, Apr 21, 2021	14.81	15.11	14.66	15.01
1967	NASDAQ	SAMG	Tue, Apr 20, 2021	15.40	15.40	14.81	14.92
1966	NASDAQ	SAMG	Mon, Apr 19, 2021	15.21	15.42	15.06	15.28
1965	NASDAQ	SAMG	Fri, Apr 16, 2021	15.45	15.45	15.02	15.20
1964	NASDAQ	SAMG	Thu, Apr 15, 2021	15.02	15.39	14.90	15.34
1963	NASDAQ	SAMG	Wed, Apr 14, 2021	14.85	15.12	14.82	14.97
1962	NASDAQ	SAMG	Tue, Apr 13, 2021	14.73	14.86	14.50	14.70
1961	NASDAQ	SAMG	Mon, Apr 12, 2021	14.55	15.12	14.39	14.70
1960	NASDAQ	SAMG	Fri, Apr 9, 2021	14.32	14.61	14.30	14.47
1959	NASDAQ	SAMG	Thu, Apr 8, 2021	14.60	14.60	14.32	14.40
1958	NASDAQ	SAMG	Wed, Apr 7, 2021	14.41	14.64	14.30	14.40
1957	NASDAQ	SAMG	Tue, Apr 6, 2021	14.51	14.61	14.35	14.47
1956	NASDAQ	SAMG	Mon, Apr 5, 2021	14.60	14.62	14.27	14.42
1955	NASDAQ	SAMG	Thu, Apr 1, 2021	14.43	14.62	14.16	14.47
1954	NASDAQ	SAMG	Wed, Mar 31, 2021	14.13	14.45	14.12	14.38
1953	NASDAQ	SAMG	Tue, Mar 30, 2021	13.95	14.15	13.95	14.05
1952	NASDAQ	SAMG	Mon, Mar 29, 2021	13.89	14.22	13.87	13.91
1951	NASDAQ	SAMG	Fri, Mar 26, 2021	14.06	14.49	13.82	13.99
1950	NASDAQ	SAMG	Thu, Mar 25, 2021	14.27	14.30	13.84	14.06
1949	NASDAQ	SAMG	Wed, Mar 24, 2021	14.39	14.84	14.00	14.10
1948	NASDAQ	SAMG	Tue, Mar 23, 2021	14.76	14.76	14.08	14.22
1947	NASDAQ	SAMG	Mon, Mar 22, 2021	14.69	14.89	14.32	14.87
1946	NASDAQ	SAMG	Fri, Mar 19, 2021	14.31	14.84	14.12	14.84
1945	NASDAQ	SAMG	Thu, Mar 18, 2021	14.47	14.53	14.25	14.30
1944	NASDAQ	SAMG	Wed, Mar 17, 2021	14.43	14.64	14.35	14.44
1943	NASDAQ	SAMG	Tue, Mar 16, 2021	14.76	14.76	14.27	14.46
1942	NASDAQ	SAMG	Mon, Mar 15, 2021	15.17	15.18	14.56	14.78
1941	NASDAQ	SAMG	Fri, Mar 12, 2021	15.25	15.55	15.02	15.25
1940	NASDAQ	SAMG	Thu, Mar 11, 2021	15.25	15.32	15.11	15.30
1939	NASDAQ	SAMG	Wed, Mar 10, 2021	15.34	15.59	15.25	15.50
1938	NASDAQ	SAMG	Tue, Mar 9, 2021	15.25	15.50	15.14	15.25
1937	NASDAQ	SAMG	Mon, Mar 8, 2021	15.00	15.88	14.93	15.25
1936	NASDAQ	SAMG	Fri, Mar 5, 2021	14.94	15.00	14.05	15.00
1935	NASDAQ	SAMG	Thu, Mar 4, 2021	14.50	14.95	14.49	14.82
1934	NASDAQ	SAMG	Wed, Mar 3, 2021	14.33	14.75	14.29	14.49
1933	NASDAQ	SAMG	Tue, Mar 2, 2021	14.72	14.73	14.30	14.34
1932	NASDAQ	SAMG	Mon, Mar 1, 2021	14.48	14.84	14.44	14.78
1931	NASDAQ	SAMG	Fri, Feb 26, 2021	14.23	14.80	14.00	14.04
1930	NASDAQ	SAMG	Thu, Feb 25, 2021	14.55	14.55	14.10	14.20
1929	NASDAQ	SAMG	Wed, Feb 24, 2021	13.95	14.65	13.88	14.65
1928	NASDAQ	SAMG	Tue, Feb 23, 2021	14.15	14.26	13.93	13.95
1927	NASDAQ	SAMG	Mon, Feb 22, 2021	14.04	14.50	13.96	14.23
1926	NASDAQ	SAMG	Fri, Feb 19, 2021	13.83	14.17	13.79	14.03
1925	NASDAQ	SAMG	Thu, Feb 18, 2021	14.26	14.37	13.74	13.80
1924	NASDAQ	SAMG	Wed, Feb 17, 2021	14.51	14.69	14.06	14.20
1923	NASDAQ	SAMG	Tue, Feb 16, 2021	14.79	14.79	14.52	14.58
1922	NASDAQ	SAMG	Fri, Feb 12, 2021	14.64	15.01	14.49	14.86
1921	NASDAQ	SAMG	Thu, Feb 11, 2021	14.54	14.70	14.40	14.67
1920	NASDAQ	SAMG	Wed, Feb 10, 2021	14.60	14.60	14.36	14.51
1919	NASDAQ	SAMG	Tue, Feb 9, 2021	14.68	14.77	14.55	14.66
1918	NASDAQ	SAMG	Mon, Feb 8, 2021	14.99	14.99	14.51	14.80
1917	NASDAQ	SAMG	Fri, Feb 5, 2021	15.19	15.19	14.89	15.00
1916	NASDAQ	SAMG	Thu, Feb 4, 2021	14.98	15.25	14.90	15.25
1915	NASDAQ	SAMG	Wed, Feb 3, 2021	15.08	15.12	14.82	14.98
1914	NASDAQ	SAMG	Tue, Feb 2, 2021	15.23	15.23	14.96	15.09
1913	NASDAQ	SAMG	Mon, Feb 1, 2021	15.49	15.49	14.96	15.19
1912	NASDAQ	SAMG	Fri, Jan 29, 2021	14.79	15.65	14.15	15.31
1911	NASDAQ	SAMG	Thu, Jan 28, 2021	14.04	15.46	13.68	14.87
1910	NASDAQ	SAMG	Wed, Jan 27, 2021	14.28	14.43	13.63	14.00
1909	NASDAQ	SAMG	Tue, Jan 26, 2021	14.90	14.99	14.41	14.53
1908	NASDAQ	SAMG	Mon, Jan 25, 2021	15.23	15.25	14.89	15.01
1907	NASDAQ	SAMG	Fri, Jan 22, 2021	15.20	15.34	15.20	15.34
1906	NASDAQ	SAMG	Thu, Jan 21, 2021	15.48	15.64	15.11	15.36
1905	NASDAQ	SAMG	Wed, Jan 20, 2021	15.98	15.98	15.20	15.30
1904	NASDAQ	SAMG	Tue, Jan 19, 2021	15.52	15.52	15.39	15.49
1903	NASDAQ	SAMG	Fri, Jan 15, 2021	15.36	15.52	15.05	15.48
1902	NASDAQ	SAMG	Thu, Jan 14, 2021	15.43	15.79	15.42	15.60
1901	NASDAQ	SAMG	Wed, Jan 13, 2021	15.36	15.50	15.26	15.41
1900	NASDAQ	SAMG	Tue, Jan 12, 2021	14.64	15.39	14.54	15.26
1899	NASDAQ	SAMG	Mon, Jan 11, 2021	14.65	14.77	14.59	14.77
1898	NASDAQ	SAMG	Fri, Jan 8, 2021	14.95	14.95	14.62	14.82
1897	NASDAQ	SAMG	Thu, Jan 7, 2021	14.86	15.08	14.76	15.02
1896	NASDAQ	SAMG	Wed, Jan 6, 2021	14.12	14.93	14.02	14.85
1895	NASDAQ	SAMG	Tue, Jan 5, 2021	13.39	14.53	13.35	14.12
1894	NASDAQ	SAMG	Mon, Jan 4, 2021	13.89	13.89	12.75	13.37
1893	NASDAQ	SAMG	Thu, Dec 31, 2020	14.21	14.28	13.76	13.89
1892	NASDAQ	SAMG	Wed, Dec 30, 2020	14.45	14.45	14.18	14.25
1891	NASDAQ	SAMG	Tue, Dec 29, 2020	14.53	14.65	14.35	14.46
1890	NASDAQ	SAMG	Mon, Dec 28, 2020	14.09	14.68	13.68	14.54
1889	NASDAQ	SAMG	Thu, Dec 24, 2020	14.10	14.13	14.05	14.08
1888	NASDAQ	SAMG	Wed, Dec 23, 2020	13.99	14.26	13.92	14.19
1887	NASDAQ	SAMG	Tue, Dec 22, 2020	13.95	14.17	13.77	13.99
1886	NASDAQ	SAMG	Mon, Dec 21, 2020	13.96	14.25	13.84	13.95
1885	NASDAQ	SAMG	Fri, Dec 18, 2020	14.14	14.15	13.84	13.89
1884	NASDAQ	SAMG	Thu, Dec 17, 2020	14.06	14.21	13.96	14.11
1883	NASDAQ	SAMG	Wed, Dec 16, 2020	14.16	14.33	13.79	13.90
1882	NASDAQ	SAMG	Tue, Dec 15, 2020	14.29	14.29	13.74	14.02
1881	NASDAQ	SAMG	Mon, Dec 14, 2020	14.36	14.36	13.69	13.69
1880	NASDAQ	SAMG	Fri, Dec 11, 2020	14.63	14.63	14.08	14.38
1879	NASDAQ	SAMG	Thu, Dec 10, 2020	14.36	14.76	14.05	14.63
1878	NASDAQ	SAMG	Wed, Dec 9, 2020	14.48	14.55	14.20	14.47
1877	NASDAQ	SAMG	Tue, Dec 8, 2020	14.24	14.39	14.05	14.38
1876	NASDAQ	SAMG	Mon, Dec 7, 2020	14.25	14.48	14.02	14.27
1875	NASDAQ	SAMG	Fri, Dec 4, 2020	14.00	14.24	13.90	14.24
1874	NASDAQ	SAMG	Thu, Dec 3, 2020	13.64	14.15	13.64	13.82
1873	NASDAQ	SAMG	Wed, Dec 2, 2020	13.61	13.76	13.30	13.61
1872	NASDAQ	SAMG	Tue, Dec 1, 2020	13.48	13.75	13.30	13.62
1871	NASDAQ	SAMG	Mon, Nov 30, 2020	13.15	13.49	12.98	13.29
1870	NASDAQ	SAMG	Fri, Nov 27, 2020	13.21	13.21	12.80	13.18
1869	NASDAQ	SAMG	Wed, Nov 25, 2020	13.15	13.29	12.97	13.22
1868	NASDAQ	SAMG	Tue, Nov 24, 2020	13.00	13.21	12.80	13.00
1867	NASDAQ	SAMG	Mon, Nov 23, 2020	12.72	13.00	12.72	12.92
1866	NASDAQ	SAMG	Fri, Nov 20, 2020	12.47	12.55	12.25	12.54
1865	NASDAQ	SAMG	Thu, Nov 19, 2020	12.70	12.78	12.43	12.65
1864	NASDAQ	SAMG	Wed, Nov 18, 2020	12.98	13.00	12.50	12.50
1863	NASDAQ	SAMG	Tue, Nov 17, 2020	12.60	13.18	12.58	12.83
1862	NASDAQ	SAMG	Mon, Nov 16, 2020	12.51	12.78	12.42	12.70
1861	NASDAQ	SAMG	Fri, Nov 13, 2020	12.50	12.61	12.34	12.44
1860	NASDAQ	SAMG	Thu, Nov 12, 2020	12.43	12.83	12.05	12.42
1859	NASDAQ	SAMG	Wed, Nov 11, 2020	12.70	12.85	12.30	12.50
1858	NASDAQ	SAMG	Tue, Nov 10, 2020	12.25	13.18	12.09	12.71
1857	NASDAQ	SAMG	Mon, Nov 9, 2020	11.88	12.55	11.40	12.25
1856	NASDAQ	SAMG	Fri, Nov 6, 2020	12.14	12.14	10.82	11.00
1855	NASDAQ	SAMG	Thu, Nov 5, 2020	11.78	12.26	11.78	11.99
1854	NASDAQ	SAMG	Wed, Nov 4, 2020	11.80	12.09	11.44	11.93
1853	NASDAQ	SAMG	Tue, Nov 3, 2020	12.27	12.30	11.49	11.81
1852	NASDAQ	SAMG	Mon, Nov 2, 2020	11.90	12.25	11.65	12.09
1851	NASDAQ	SAMG	Fri, Oct 30, 2020	11.50	11.50	11.03	11.29
1850	NASDAQ	SAMG	Thu, Oct 29, 2020	10.85	11.53	10.70	11.12
1849	NASDAQ	SAMG	Wed, Oct 28, 2020	11.50	11.50	10.58	10.76
1848	NASDAQ	SAMG	Tue, Oct 27, 2020	11.71	11.87	11.60	11.68
1847	NASDAQ	SAMG	Mon, Oct 26, 2020	11.75	11.85	11.55	11.71
1846	NASDAQ	SAMG	Fri, Oct 23, 2020	11.86	12.13	11.48	11.50
1845	NASDAQ	SAMG	Thu, Oct 22, 2020	11.76	12.00	11.73	11.93
1844	NASDAQ	SAMG	Wed, Oct 21, 2020	11.67	11.98	11.52	11.98
1843	NASDAQ	SAMG	Tue, Oct 20, 2020	11.96	11.96	11.35	11.59
1842	NASDAQ	SAMG	Mon, Oct 19, 2020	12.33	12.36	11.82	11.82
1841	NASDAQ	SAMG	Fri, Oct 16, 2020	12.01	12.38	12.01	12.21
1840	NASDAQ	SAMG	Thu, Oct 15, 2020	11.80	12.20	11.75	12.13
1839	NASDAQ	SAMG	Wed, Oct 14, 2020	11.80	12.15	11.80	11.99
1838	NASDAQ	SAMG	Tue, Oct 13, 2020	11.75	12.19	11.75	12.01
1837	NASDAQ	SAMG	Mon, Oct 12, 2020	11.98	12.18	11.71	11.75
1836	NASDAQ	SAMG	Fri, Oct 9, 2020	12.10	12.40	11.60	11.98
1835	NASDAQ	SAMG	Thu, Oct 8, 2020	11.90	12.05	11.79	11.97
1834	NASDAQ	SAMG	Wed, Oct 7, 2020	11.17	12.13	11.09	11.80
1833	NASDAQ	SAMG	Tue, Oct 6, 2020	11.14	11.48	11.07	11.27
1832	NASDAQ	SAMG	Mon, Oct 5, 2020	10.56	11.14	10.50	11.14
1831	NASDAQ	SAMG	Fri, Oct 2, 2020	10.45	10.74	10.36	10.38
1830	NASDAQ	SAMG	Thu, Oct 1, 2020	10.47	10.79	10.32	10.47
1829	NASDAQ	SAMG	Wed, Sep 30, 2020	10.38	10.85	9.41	10.46
1828	NASDAQ	SAMG	Tue, Sep 29, 2020	10.88	11.17	10.07	10.30
1827	NASDAQ	SAMG	Mon, Sep 28, 2020	11.07	11.37	10.78	10.81
1826	NASDAQ	SAMG	Fri, Sep 25, 2020	10.34	10.98	10.34	10.67
1825	NASDAQ	SAMG	Thu, Sep 24, 2020	10.75	10.77	10.50	10.56
1824	NASDAQ	SAMG	Wed, Sep 23, 2020	11.07	11.07	10.62	10.75
1823	NASDAQ	SAMG	Tue, Sep 22, 2020	11.02	11.33	10.78	10.88
1822	NASDAQ	SAMG	Mon, Sep 21, 2020	11.19	11.50	10.98	11.05
1821	NASDAQ	SAMG	Fri, Sep 18, 2020	12.08	12.31	11.37	11.41
1820	NASDAQ	SAMG	Thu, Sep 17, 2020	12.36	12.39	11.67	11.90
1819	NASDAQ	SAMG	Wed, Sep 16, 2020	11.47	12.60	11.47	12.46
1818	NASDAQ	SAMG	Tue, Sep 15, 2020	11.79	11.79	11.34	11.34
1817	NASDAQ	SAMG	Mon, Sep 14, 2020	11.41	11.84	11.31	11.80
1816	NASDAQ	SAMG	Fri, Sep 11, 2020	11.39	11.73	11.12	11.28
1815	NASDAQ	SAMG	Thu, Sep 10, 2020	12.00	12.19	11.39	11.39
1814	NASDAQ	SAMG	Wed, Sep 9, 2020	12.85	12.94	12.00	12.00
1813	NASDAQ	SAMG	Tue, Sep 8, 2020	12.49	12.66	12.00	12.41
1812	NASDAQ	SAMG	Fri, Sep 4, 2020	12.24	12.60	12.00	12.48
1811	NASDAQ	SAMG	Thu, Sep 3, 2020	12.41	12.79	11.65	12.00
1810	NASDAQ	SAMG	Wed, Sep 2, 2020	12.47	12.56	12.00	12.41
1809	NASDAQ	SAMG	Tue, Sep 1, 2020	12.50	12.94	12.33	12.34
1808	NASDAQ	SAMG	Mon, Aug 31, 2020	12.84	12.89	12.51	12.54
1807	NASDAQ	SAMG	Fri, Aug 28, 2020	12.50	12.95	12.50	12.95
1806	NASDAQ	SAMG	Thu, Aug 27, 2020	12.73	12.97	12.32	12.38
1805	NASDAQ	SAMG	Wed, Aug 26, 2020	11.93	12.75	11.93	12.54
1804	NASDAQ	SAMG	Tue, Aug 25, 2020	11.84	12.37	11.84	11.91
1803	NASDAQ	SAMG	Mon, Aug 24, 2020	11.64	11.80	11.62	11.72
1802	NASDAQ	SAMG	Fri, Aug 21, 2020	11.74	11.92	11.61	11.85
1801	NASDAQ	SAMG	Thu, Aug 20, 2020	11.80	11.85	11.65	11.74
1800	NASDAQ	SAMG	Wed, Aug 19, 2020	12.31	12.31	11.67	11.90
1799	NASDAQ	SAMG	Tue, Aug 18, 2020	12.80	12.80	12.05	12.05
1798	NASDAQ	SAMG	Mon, Aug 17, 2020	12.73	13.00	12.60	12.74
1797	NASDAQ	SAMG	Fri, Aug 14, 2020	12.14	12.96	12.14	12.59
1796	NASDAQ	SAMG	Thu, Aug 13, 2020	12.00	12.15	11.82	12.02
1795	NASDAQ	SAMG	Wed, Aug 12, 2020	11.85	12.35	11.85	12.06
1794	NASDAQ	SAMG	Tue, Aug 11, 2020	12.25	12.25	11.80	11.81
1793	NASDAQ	SAMG	Mon, Aug 10, 2020	12.16	12.25	12.09	12.10
1792	NASDAQ	SAMG	Fri, Aug 7, 2020	12.21	12.22	11.80	12.22
1791	NASDAQ	SAMG	Thu, Aug 6, 2020	11.95	12.19	11.40	12.19
1790	NASDAQ	SAMG	Wed, Aug 5, 2020	10.88	12.19	10.86	11.92
1789	NASDAQ	SAMG	Tue, Aug 4, 2020	11.37	11.44	10.37	10.86
1788	NASDAQ	SAMG	Mon, Aug 3, 2020	11.02	11.46	11.02	11.31
1787	NASDAQ	SAMG	Fri, Jul 31, 2020	11.04	11.28	10.74	11.00
1786	NASDAQ	SAMG	Thu, Jul 30, 2020	10.97	11.10	10.46	11.10
1785	NASDAQ	SAMG	Wed, Jul 29, 2020	11.00	11.35	10.63	11.06
1784	NASDAQ	SAMG	Tue, Jul 28, 2020	11.15	11.31	10.80	10.80
1783	NASDAQ	SAMG	Mon, Jul 27, 2020	11.06	12.22	10.80	11.24
1782	NASDAQ	SAMG	Fri, Jul 24, 2020	11.02	11.49	10.56	10.92
1781	NASDAQ	SAMG	Thu, Jul 23, 2020	11.46	11.46	11.01	11.01
1780	NASDAQ	SAMG	Wed, Jul 22, 2020	11.74	11.91	11.40	11.40
1779	NASDAQ	SAMG	Tue, Jul 21, 2020	12.20	12.38	11.75	11.75
1778	NASDAQ	SAMG	Mon, Jul 20, 2020	11.96	12.55	11.62	12.08
1777	NASDAQ	SAMG	Fri, Jul 17, 2020	12.35	12.91	11.98	11.98
1776	NASDAQ	SAMG	Thu, Jul 16, 2020	12.71	12.79	12.38	12.45
1775	NASDAQ	SAMG	Wed, Jul 15, 2020	12.84	13.32	12.64	12.70
1774	NASDAQ	SAMG	Tue, Jul 14, 2020	12.10	12.54	12.02	12.53
1773	NASDAQ	SAMG	Mon, Jul 13, 2020	12.00	12.37	11.75	12.10
1772	NASDAQ	SAMG	Fri, Jul 10, 2020	11.17	11.86	11.17	11.78
1771	NASDAQ	SAMG	Thu, Jul 9, 2020	11.84	11.84	10.89	11.26
1770	NASDAQ	SAMG	Wed, Jul 8, 2020	11.90	12.20	11.73	11.89
1769	NASDAQ	SAMG	Tue, Jul 7, 2020	12.42	12.50	11.51	11.86
1768	NASDAQ	SAMG	Mon, Jul 6, 2020	13.06	13.48	12.52	12.52
1767	NASDAQ	SAMG	Thu, Jul 2, 2020	13.11	13.11	12.71	12.75
1766	NASDAQ	SAMG	Wed, Jul 1, 2020	12.62	13.29	12.58	12.88
1765	NASDAQ	SAMG	Tue, Jun 30, 2020	12.19	13.00	11.87	12.71
1764	NASDAQ	SAMG	Mon, Jun 29, 2020	12.22	12.55	11.76	12.35
1763	NASDAQ	SAMG	Fri, Jun 26, 2020	12.60	13.18	11.78	12.23
1762	NASDAQ	SAMG	Thu, Jun 25, 2020	12.03	12.89	12.02	12.89
1761	NASDAQ	SAMG	Wed, Jun 24, 2020	12.66	13.03	12.00	12.00
1760	NASDAQ	SAMG	Tue, Jun 23, 2020	12.09	12.91	11.65	12.62
1759	NASDAQ	SAMG	Mon, Jun 22, 2020	11.75	12.36	11.25	11.89
1758	NASDAQ	SAMG	Fri, Jun 19, 2020	12.24	12.35	11.48	11.72
1757	NASDAQ	SAMG	Thu, Jun 18, 2020	12.23	13.03	11.42	11.47
1756	NASDAQ	SAMG	Wed, Jun 17, 2020	13.05	13.35	12.21	12.21
1755	NASDAQ	SAMG	Tue, Jun 16, 2020	13.75	13.75	12.22	13.25
1754	NASDAQ	SAMG	Mon, Jun 15, 2020	11.38	13.63	10.24	13.49
1753	NASDAQ	SAMG	Fri, Jun 12, 2020	11.36	12.15	11.25	11.75
1752	NASDAQ	SAMG	Thu, Jun 11, 2020	12.41	12.41	11.05	11.06
1751	NASDAQ	SAMG	Wed, Jun 10, 2020	13.10	13.33	12.88	13.09
1750	NASDAQ	SAMG	Tue, Jun 9, 2020	13.07	13.45	12.85	13.06
1749	NASDAQ	SAMG	Mon, Jun 8, 2020	13.00	13.52	12.82	13.34
1748	NASDAQ	SAMG	Fri, Jun 5, 2020	12.45	13.05	12.31	12.83
1747	NASDAQ	SAMG	Thu, Jun 4, 2020	11.75	12.14	11.57	12.14
1746	NASDAQ	SAMG	Wed, Jun 3, 2020	11.53	12.13	11.28	11.92
1745	NASDAQ	SAMG	Tue, Jun 2, 2020	11.52	11.57	11.24	11.24
1744	NASDAQ	SAMG	Mon, Jun 1, 2020	11.46	11.65	11.29	11.36
1743	NASDAQ	SAMG	Fri, May 29, 2020	11.51	12.36	11.04	11.27
1742	NASDAQ	SAMG	Thu, May 28, 2020	11.49	12.65	11.29	11.61
1741	NASDAQ	SAMG	Wed, May 27, 2020	11.00	11.60	10.44	11.41
1740	NASDAQ	SAMG	Tue, May 26, 2020	10.34	11.00	10.25	10.94
1739	NASDAQ	SAMG	Fri, May 22, 2020	9.94	10.24	9.80	10.24
1738	NASDAQ	SAMG	Thu, May 21, 2020	10.27	10.38	9.90	9.90
1737	NASDAQ	SAMG	Wed, May 20, 2020	9.90	10.30	9.85	10.30
1736	NASDAQ	SAMG	Tue, May 19, 2020	10.19	10.23	9.63	9.78
1735	NASDAQ	SAMG	Mon, May 18, 2020	9.61	10.36	9.61	10.23
1734	NASDAQ	SAMG	Fri, May 15, 2020	8.98	9.45	8.76	9.45
1733	NASDAQ	SAMG	Thu, May 14, 2020	8.79	9.08	8.43	9.05
1732	NASDAQ	SAMG	Wed, May 13, 2020	9.25	9.25	8.80	8.99
1731	NASDAQ	SAMG	Tue, May 12, 2020	10.29	10.29	9.16	9.24
1730	NASDAQ	SAMG	Mon, May 11, 2020	10.53	10.60	10.12	10.12
1729	NASDAQ	SAMG	Fri, May 8, 2020	10.38	10.85	10.35	10.60
1728	NASDAQ	SAMG	Thu, May 7, 2020	10.21	10.57	9.97	10.14
1727	NASDAQ	SAMG	Wed, May 6, 2020	9.95	10.22	9.92	10.00
1726	NASDAQ	SAMG	Tue, May 5, 2020	10.35	10.69	9.92	10.00
1725	NASDAQ	SAMG	Mon, May 4, 2020	10.10	10.43	9.90	10.15
1724	NASDAQ	SAMG	Fri, May 1, 2020	10.56	11.08	9.53	10.13
1723	NASDAQ	SAMG	Thu, Apr 30, 2020	10.47	10.47	9.49	10.18
1722	NASDAQ	SAMG	Wed, Apr 29, 2020	9.77	10.96	9.72	10.68
1721	NASDAQ	SAMG	Tue, Apr 28, 2020	9.48	9.89	9.35	9.45
1720	NASDAQ	SAMG	Mon, Apr 27, 2020	9.08	9.46	9.03	9.25
1719	NASDAQ	SAMG	Fri, Apr 24, 2020	8.85	9.11	8.80	9.00
1718	NASDAQ	SAMG	Thu, Apr 23, 2020	9.35	9.35	8.76	8.92
1717	NASDAQ	SAMG	Wed, Apr 22, 2020	9.19	9.43	8.77	9.16
1716	NASDAQ	SAMG	Tue, Apr 21, 2020	8.81	9.14	8.81	9.11
1715	NASDAQ	SAMG	Mon, Apr 20, 2020	8.99	9.55	8.80	9.04
1714	NASDAQ	SAMG	Fri, Apr 17, 2020	9.04	10.18	8.83	9.22
1713	NASDAQ	SAMG	Thu, Apr 16, 2020	9.23	9.23	8.57	8.85
1712	NASDAQ	SAMG	Wed, Apr 15, 2020	8.99	9.49	8.99	8.99
1711	NASDAQ	SAMG	Tue, Apr 14, 2020	9.31	10.01	9.17	9.17
1710	NASDAQ	SAMG	Mon, Apr 13, 2020	9.23	9.85	9.16	9.16
1709	NASDAQ	SAMG	Thu, Apr 9, 2020	9.49	9.86	9.10	9.45
1708	NASDAQ	SAMG	Wed, Apr 8, 2020	9.09	9.50	8.57	9.50
1707	NASDAQ	SAMG	Tue, Apr 7, 2020	9.50	10.23	8.62	8.62
1706	NASDAQ	SAMG	Mon, Apr 6, 2020	9.50	9.95	9.40	9.50
1705	NASDAQ	SAMG	Fri, Apr 3, 2020	9.05	9.45	8.78	9.03
1704	NASDAQ	SAMG	Thu, Apr 2, 2020	9.10	9.34	8.79	9.14
1703	NASDAQ	SAMG	Wed, Apr 1, 2020	9.38	9.38	9.00	9.05
1702	NASDAQ	SAMG	Tue, Mar 31, 2020	9.60	9.94	8.50	9.46
1701	NASDAQ	SAMG	Mon, Mar 30, 2020	9.67	9.88	9.21	9.76
1700	NASDAQ	SAMG	Fri, Mar 27, 2020	8.93	9.94	8.42	9.28
1699	NASDAQ	SAMG	Thu, Mar 26, 2020	9.18	9.99	8.75	9.48
1698	NASDAQ	SAMG	Wed, Mar 25, 2020	8.29	9.30	8.14	9.19
1697	NASDAQ	SAMG	Tue, Mar 24, 2020	7.48	8.49	7.23	8.49
1696	NASDAQ	SAMG	Mon, Mar 23, 2020	7.02	7.89	6.51	7.40
1695	NASDAQ	SAMG	Fri, Mar 20, 2020	8.99	8.99	6.21	7.32
1694	NASDAQ	SAMG	Thu, Mar 19, 2020	8.20	8.79	7.25	8.76
1693	NASDAQ	SAMG	Wed, Mar 18, 2020	10.00	10.30	8.57	8.79
1692	NASDAQ	SAMG	Tue, Mar 17, 2020	7.99	11.44	7.40	11.44
1691	NASDAQ	SAMG	Mon, Mar 16, 2020	8.61	8.77	8.00	8.04
1690	NASDAQ	SAMG	Fri, Mar 13, 2020	9.05	9.52	8.07	9.44
1689	NASDAQ	SAMG	Thu, Mar 12, 2020	9.50	9.82	8.50	8.76
1688	NASDAQ	SAMG	Wed, Mar 11, 2020	9.52	9.98	9.35	9.70
1687	NASDAQ	SAMG	Tue, Mar 10, 2020	10.65	10.65	9.18	9.88
1686	NASDAQ	SAMG	Mon, Mar 9, 2020	11.01	11.09	10.30	10.52
1685	NASDAQ	SAMG	Fri, Mar 6, 2020	11.00	11.25	11.00	11.16
1684	NASDAQ	SAMG	Thu, Mar 5, 2020	11.89	12.07	11.25	11.32
1683	NASDAQ	SAMG	Wed, Mar 4, 2020	11.79	11.99	11.74	11.94
1682	NASDAQ	SAMG	Tue, Mar 3, 2020	11.76	11.94	11.70	11.70
1681	NASDAQ	SAMG	Mon, Mar 2, 2020	11.58	11.84	11.58	11.83
1680	NASDAQ	SAMG	Fri, Feb 28, 2020	11.70	11.75	11.50	11.56
1679	NASDAQ	SAMG	Thu, Feb 27, 2020	12.18	12.18	11.80	11.80
1678	NASDAQ	SAMG	Wed, Feb 26, 2020	12.46	12.60	12.01	12.01
1677	NASDAQ	SAMG	Tue, Feb 25, 2020	12.56	12.57	12.31	12.46
1676	NASDAQ	SAMG	Mon, Feb 24, 2020	12.25	12.43	12.24	12.32
1675	NASDAQ	SAMG	Fri, Feb 21, 2020	12.78	12.78	12.53	12.53
1674	NASDAQ	SAMG	Thu, Feb 20, 2020	12.58	12.71	12.58	12.68
1673	NASDAQ	SAMG	Wed, Feb 19, 2020	12.75	12.75	12.43	12.46
1672	NASDAQ	SAMG	Tue, Feb 18, 2020	12.47	12.79	12.44	12.65
1671	NASDAQ	SAMG	Fri, Feb 14, 2020	12.48	12.58	12.33	12.40
1670	NASDAQ	SAMG	Thu, Feb 13, 2020	12.51	12.51	12.29	12.51
1669	NASDAQ	SAMG	Wed, Feb 12, 2020	12.42	12.59	12.30	12.30
1668	NASDAQ	SAMG	Tue, Feb 11, 2020	12.60	12.64	12.24	12.35
1667	NASDAQ	SAMG	Mon, Feb 10, 2020	12.41	12.70	12.35	12.64
1666	NASDAQ	SAMG	Fri, Feb 7, 2020	12.55	12.60	12.44	12.44
1665	NASDAQ	SAMG	Thu, Feb 6, 2020	12.79	12.79	12.60	12.68
1664	NASDAQ	SAMG	Wed, Feb 5, 2020	12.77	12.80	12.68	12.79
1663	NASDAQ	SAMG	Tue, Feb 4, 2020	12.06	12.81	12.06	12.69
1662	NASDAQ	SAMG	Mon, Feb 3, 2020	11.88	12.09	11.88	12.01
1661	NASDAQ	SAMG	Fri, Jan 31, 2020	12.08	12.18	11.88	11.88
1660	NASDAQ	SAMG	Thu, Jan 30, 2020	12.10	12.11	11.98	12.06
1659	NASDAQ	SAMG	Wed, Jan 29, 2020	12.08	12.30	12.08	12.27
1658	NASDAQ	SAMG	Tue, Jan 28, 2020	12.21	12.29	12.08	12.29
1657	NASDAQ	SAMG	Mon, Jan 27, 2020	12.02	12.39	12.00	12.11
1656	NASDAQ	SAMG	Fri, Jan 24, 2020	12.41	12.60	12.30	12.31
1655	NASDAQ	SAMG	Thu, Jan 23, 2020	12.43	12.52	12.31	12.49
1654	NASDAQ	SAMG	Wed, Jan 22, 2020	12.58	12.58	12.52	12.52
1653	NASDAQ	SAMG	Tue, Jan 21, 2020	12.37	12.64	12.37	12.37
1652	NASDAQ	SAMG	Fri, Jan 17, 2020	12.54	12.65	12.42	12.42
1651	NASDAQ	SAMG	Thu, Jan 16, 2020	12.65	12.66	12.37	12.41
1650	NASDAQ	SAMG	Wed, Jan 15, 2020	12.69	12.69	12.38	12.38
1649	NASDAQ	SAMG	Tue, Jan 14, 2020	12.88	12.88	12.59	12.59
1648	NASDAQ	SAMG	Mon, Jan 13, 2020	12.83	13.00	12.78	12.88
1647	NASDAQ	SAMG	Fri, Jan 10, 2020	13.18	13.18	12.81	12.86
1646	NASDAQ	SAMG	Thu, Jan 9, 2020	12.91	13.18	12.91	13.05
1645	NASDAQ	SAMG	Wed, Jan 8, 2020	12.93	12.94	12.80	12.88
1644	NASDAQ	SAMG	Tue, Jan 7, 2020	12.87	12.99	12.80	12.97
1643	NASDAQ	SAMG	Mon, Jan 6, 2020	12.77	13.01	12.61	12.79
1642	NASDAQ	SAMG	Fri, Jan 3, 2020	12.63	12.84	12.47	12.79
1641	NASDAQ	SAMG	Thu, Jan 2, 2020	12.50	12.71	12.50	12.70
1640	NASDAQ	SAMG	Tue, Dec 31, 2019	12.75	12.85	12.50	12.58
1639	NASDAQ	SAMG	Mon, Dec 30, 2019	12.40	12.62	12.40	12.54
1638	NASDAQ	SAMG	Fri, Dec 27, 2019	12.64	12.64	12.36	12.39
1637	NASDAQ	SAMG	Thu, Dec 26, 2019	12.35	12.45	12.34	12.34
1636	NASDAQ	SAMG	Tue, Dec 24, 2019	12.17	12.51	12.17	12.35
1635	NASDAQ	SAMG	Mon, Dec 23, 2019	12.12	12.32	12.08	12.08
1634	NASDAQ	SAMG	Fri, Dec 20, 2019	12.14	12.44	12.00	12.00
1633	NASDAQ	SAMG	Thu, Dec 19, 2019	12.32	12.68	12.16	12.18
1632	NASDAQ	SAMG	Wed, Dec 18, 2019	12.65	12.69	12.31	12.31
1631	NASDAQ	SAMG	Tue, Dec 17, 2019	12.64	12.80	12.48	12.55
1630	NASDAQ	SAMG	Mon, Dec 16, 2019	12.68	12.80	12.47	12.52
1629	NASDAQ	SAMG	Fri, Dec 13, 2019	12.85	12.85	12.40	12.70
1628	NASDAQ	SAMG	Thu, Dec 12, 2019	12.73	12.89	12.58	12.80
1627	NASDAQ	SAMG	Wed, Dec 11, 2019	12.75	12.83	12.54	12.74
1626	NASDAQ	SAMG	Tue, Dec 10, 2019	12.60	12.76	12.45	12.74
1625	NASDAQ	SAMG	Mon, Dec 9, 2019	12.35	12.69	12.35	12.48
1624	NASDAQ	SAMG	Fri, Dec 6, 2019	12.16	12.53	12.16	12.46
1623	NASDAQ	SAMG	Thu, Dec 5, 2019	12.28	12.28	12.00	12.08
1622	NASDAQ	SAMG	Wed, Dec 4, 2019	12.38	12.46	12.02	12.11
1621	NASDAQ	SAMG	Tue, Dec 3, 2019	12.50	12.61	12.01	12.17
1620	NASDAQ	SAMG	Mon, Dec 2, 2019	12.89	13.04	12.72	12.72
1619	NASDAQ	SAMG	Fri, Nov 29, 2019	13.06	13.09	12.87	12.95
1618	NASDAQ	SAMG	Wed, Nov 27, 2019	12.86	13.02	12.78	12.99
1617	NASDAQ	SAMG	Tue, Nov 26, 2019	12.82	13.03	12.73	12.73
1616	NASDAQ	SAMG	Mon, Nov 25, 2019	12.78	12.84	12.72	12.75
1615	NASDAQ	SAMG	Fri, Nov 22, 2019	12.77	12.85	12.75	12.76
1614	NASDAQ	SAMG	Thu, Nov 21, 2019	12.82	12.86	12.75	12.75
1613	NASDAQ	SAMG	Wed, Nov 20, 2019	12.84	13.00	12.67	12.67
1612	NASDAQ	SAMG	Tue, Nov 19, 2019	12.81	12.98	12.75	12.90
1611	NASDAQ	SAMG	Mon, Nov 18, 2019	12.94	13.03	12.68	12.81
1610	NASDAQ	SAMG	Fri, Nov 15, 2019	12.76	12.95	12.66	12.87
1609	NASDAQ	SAMG	Thu, Nov 14, 2019	12.67	12.93	12.60	12.67
1608	NASDAQ	SAMG	Wed, Nov 13, 2019	12.81	12.81	12.57	12.68
1607	NASDAQ	SAMG	Tue, Nov 12, 2019	12.93	12.93	12.78	12.80
1606	NASDAQ	SAMG	Mon, Nov 11, 2019	12.88	13.03	12.78	12.97
1605	NASDAQ	SAMG	Fri, Nov 8, 2019	12.76	12.96	12.65	12.79
1604	NASDAQ	SAMG	Thu, Nov 7, 2019	13.23	13.49	12.95	12.95
1603	NASDAQ	SAMG	Wed, Nov 6, 2019	13.14	13.54	12.83	13.10
1602	NASDAQ	SAMG	Tue, Nov 5, 2019	12.86	13.39	12.86	13.25
1601	NASDAQ	SAMG	Mon, Nov 4, 2019	12.92	13.60	12.83	13.00
1600	NASDAQ	SAMG	Fri, Nov 1, 2019	12.00	12.75	12.00	12.74
1599	NASDAQ	SAMG	Thu, Oct 31, 2019	12.24	12.30	12.02	12.02
1598	NASDAQ	SAMG	Wed, Oct 30, 2019	12.07	12.29	12.05	12.28
1597	NASDAQ	SAMG	Tue, Oct 29, 2019	12.13	12.30	12.06	12.13
1596	NASDAQ	SAMG	Mon, Oct 28, 2019	12.26	12.53	12.15	12.20
1595	NASDAQ	SAMG	Fri, Oct 25, 2019	12.23	12.40	12.10	12.34
1594	NASDAQ	SAMG	Thu, Oct 24, 2019	12.96	12.96	11.61	12.25
1593	NASDAQ	SAMG	Wed, Oct 23, 2019	12.95	12.95	12.76	12.81
1592	NASDAQ	SAMG	Tue, Oct 22, 2019	12.61	12.88	12.61	12.88
1591	NASDAQ	SAMG	Mon, Oct 21, 2019	12.51	12.89	12.47	12.84
1590	NASDAQ	SAMG	Fri, Oct 18, 2019	12.52	12.76	12.50	12.50
1589	NASDAQ	SAMG	Thu, Oct 17, 2019	12.57	12.78	12.56	12.56
1588	NASDAQ	SAMG	Wed, Oct 16, 2019	12.85	12.87	12.73	12.87
1587	NASDAQ	SAMG	Tue, Oct 15, 2019	12.98	13.04	12.63	12.78
1586	NASDAQ	SAMG	Mon, Oct 14, 2019	12.95	13.06	12.90	13.06
1585	NASDAQ	SAMG	Fri, Oct 11, 2019	12.77	12.98	12.52	12.91
1584	NASDAQ	SAMG	Thu, Oct 10, 2019	13.10	13.25	12.53	12.53
1583	NASDAQ	SAMG	Wed, Oct 9, 2019	12.74	13.30	12.73	13.00
1582	NASDAQ	SAMG	Tue, Oct 8, 2019	12.72	12.90	12.61	12.61
1581	NASDAQ	SAMG	Mon, Oct 7, 2019	12.86	13.07	12.46	12.67
1580	NASDAQ	SAMG	Fri, Oct 4, 2019	12.76	12.87	12.06	12.81
1579	NASDAQ	SAMG	Thu, Oct 3, 2019	12.64	12.78	12.12	12.72
1578	NASDAQ	SAMG	Wed, Oct 2, 2019	12.03	12.72	11.90	12.52
1577	NASDAQ	SAMG	Tue, Oct 1, 2019	12.60	12.63	11.78	12.13
1576	NASDAQ	SAMG	Mon, Sep 30, 2019	12.47	12.48	12.25	12.30
1575	NASDAQ	SAMG	Fri, Sep 27, 2019	12.66	12.66	12.32	12.38
1574	NASDAQ	SAMG	Thu, Sep 26, 2019	12.89	12.89	12.63	12.63
1573	NASDAQ	SAMG	Wed, Sep 25, 2019	12.55	12.98	12.55	12.73
1572	NASDAQ	SAMG	Tue, Sep 24, 2019	12.75	12.79	12.60	12.62
1571	NASDAQ	SAMG	Mon, Sep 23, 2019	12.79	12.99	12.67	12.80
1570	NASDAQ	SAMG	Fri, Sep 20, 2019	12.90	13.13	12.71	12.94
1569	NASDAQ	SAMG	Thu, Sep 19, 2019	12.80	13.05	12.57	12.94
1568	NASDAQ	SAMG	Wed, Sep 18, 2019	13.05	13.05	12.62	12.69
1567	NASDAQ	SAMG	Tue, Sep 17, 2019	13.00	13.12	12.94	12.98
1566	NASDAQ	SAMG	Mon, Sep 16, 2019	12.92	13.25	12.85	12.95
1565	NASDAQ	SAMG	Fri, Sep 13, 2019	13.25	13.25	12.75	12.88
1564	NASDAQ	SAMG	Thu, Sep 12, 2019	13.02	13.40	12.81	13.12
1563	NASDAQ	SAMG	Wed, Sep 11, 2019	13.10	13.40	12.89	13.08
1562	NASDAQ	SAMG	Tue, Sep 10, 2019	12.89	13.10	12.60	12.98
1561	NASDAQ	SAMG	Mon, Sep 9, 2019	12.84	12.95	12.78	12.89
1560	NASDAQ	SAMG	Fri, Sep 6, 2019	13.00	13.14	12.57	12.94
1559	NASDAQ	SAMG	Thu, Sep 5, 2019	12.97	13.07	12.84	13.02
1558	NASDAQ	SAMG	Wed, Sep 4, 2019	12.76	13.03	12.64	12.84
1557	NASDAQ	SAMG	Tue, Sep 3, 2019	13.00	13.07	12.76	12.76
1556	NASDAQ	SAMG	Fri, Aug 30, 2019	12.88	13.09	12.80	13.07
1555	NASDAQ	SAMG	Thu, Aug 29, 2019	13.14	13.14	12.74	12.74
1554	NASDAQ	SAMG	Wed, Aug 28, 2019	13.00	13.12	13.00	13.10
1553	NASDAQ	SAMG	Tue, Aug 27, 2019	13.10	13.13	12.70	13.01
1552	NASDAQ	SAMG	Mon, Aug 26, 2019	12.69	13.19	12.50	13.00
1551	NASDAQ	SAMG	Fri, Aug 23, 2019	12.90	13.09	12.56	12.66
1550	NASDAQ	SAMG	Thu, Aug 22, 2019	13.00	13.19	13.00	13.02
1549	NASDAQ	SAMG	Wed, Aug 21, 2019	13.44	13.75	12.76	12.91
1548	NASDAQ	SAMG	Tue, Aug 20, 2019	13.73	13.73	13.54	13.54
1547	NASDAQ	SAMG	Mon, Aug 19, 2019	13.69	13.72	13.41	13.55
1546	NASDAQ	SAMG	Fri, Aug 16, 2019	12.84	13.69	12.84	13.55
1545	NASDAQ	SAMG	Thu, Aug 15, 2019	13.05	13.18	12.76	12.88
1544	NASDAQ	SAMG	Wed, Aug 14, 2019	13.05	13.29	13.05	13.05
1543	NASDAQ	SAMG	Tue, Aug 13, 2019	13.85	13.85	13.20	13.28
1542	NASDAQ	SAMG	Mon, Aug 12, 2019	13.64	13.86	13.09	13.64
1541	NASDAQ	SAMG	Fri, Aug 9, 2019	13.98	14.13	13.51	13.53
1540	NASDAQ	SAMG	Thu, Aug 8, 2019	13.95	14.08	13.90	13.95
1539	NASDAQ	SAMG	Wed, Aug 7, 2019	13.99	14.36	13.79	13.79
1538	NASDAQ	SAMG	Tue, Aug 6, 2019	14.11	14.35	14.10	14.19
1537	NASDAQ	SAMG	Mon, Aug 5, 2019	13.41	14.13	13.41	14.00
1536	NASDAQ	SAMG	Fri, Aug 2, 2019	14.05	14.38	13.48	13.60
1535	NASDAQ	SAMG	Thu, Aug 1, 2019	14.35	14.50	14.34	14.49
1534	NASDAQ	SAMG	Wed, Jul 31, 2019	14.50	14.50	14.33	14.33
1533	NASDAQ	SAMG	Tue, Jul 30, 2019	13.70	14.50	13.42	14.13
1532	NASDAQ	SAMG	Mon, Jul 29, 2019	13.72	13.90	13.49	13.61
1531	NASDAQ	SAMG	Fri, Jul 26, 2019	13.81	14.20	13.41	13.60
1530	NASDAQ	SAMG	Thu, Jul 25, 2019	14.14	14.14	13.69	13.69
1529	NASDAQ	SAMG	Wed, Jul 24, 2019	13.94	14.25	13.94	14.01
1528	NASDAQ	SAMG	Tue, Jul 23, 2019	14.00	14.25	13.81	14.13
1527	NASDAQ	SAMG	Mon, Jul 22, 2019	14.19	14.19	13.80	14.15
1526	NASDAQ	SAMG	Fri, Jul 19, 2019	14.07	14.23	14.07	14.20
1525	NASDAQ	SAMG	Thu, Jul 18, 2019	14.10	14.20	14.02	14.19
1524	NASDAQ	SAMG	Wed, Jul 17, 2019	14.13	14.13	14.13	14.13
1523	NASDAQ	SAMG	Tue, Jul 16, 2019	13.81	14.23	13.81	14.20
1522	NASDAQ	SAMG	Mon, Jul 15, 2019	14.01	14.04	13.94	13.94
1521	NASDAQ	SAMG	Fri, Jul 12, 2019	14.09	14.17	13.95	14.01
1520	NASDAQ	SAMG	Thu, Jul 11, 2019	13.81	14.22	13.81	14.08
1519	NASDAQ	SAMG	Wed, Jul 10, 2019	13.70	14.35	13.43	13.88
1518	NASDAQ	SAMG	Tue, Jul 9, 2019	14.08	14.08	13.51	13.69
1517	NASDAQ	SAMG	Mon, Jul 8, 2019	13.90	14.06	13.72	13.76
1516	NASDAQ	SAMG	Fri, Jul 5, 2019	14.01	14.11	13.78	14.05
1515	NASDAQ	SAMG	Wed, Jul 3, 2019	14.26	14.28	13.82	14.12
1514	NASDAQ	SAMG	Tue, Jul 2, 2019	13.88	14.08	13.81	13.95
1513	NASDAQ	SAMG	Mon, Jul 1, 2019	14.15	14.15	13.57	13.85
1512	NASDAQ	SAMG	Fri, Jun 28, 2019	13.50	14.05	13.50	14.03
1511	NASDAQ	SAMG	Thu, Jun 27, 2019	13.55	13.76	13.16	13.51
1510	NASDAQ	SAMG	Wed, Jun 26, 2019	13.69	13.88	13.30	13.54
1509	NASDAQ	SAMG	Tue, Jun 25, 2019	13.34	13.81	13.34	13.74
1508	NASDAQ	SAMG	Mon, Jun 24, 2019	13.60	13.61	13.22	13.29
1507	NASDAQ	SAMG	Fri, Jun 21, 2019	13.21	13.49	13.11	13.24
1506	NASDAQ	SAMG	Thu, Jun 20, 2019	13.25	13.40	13.04	13.37
1505	NASDAQ	SAMG	Wed, Jun 19, 2019	13.60	13.65	13.22	13.24
1504	NASDAQ	SAMG	Tue, Jun 18, 2019	13.72	13.90	13.38	13.64
1503	NASDAQ	SAMG	Mon, Jun 17, 2019	13.89	13.98	13.35	13.48
1502	NASDAQ	SAMG	Fri, Jun 14, 2019	13.35	13.98	13.01	13.66
1501	NASDAQ	SAMG	Thu, Jun 13, 2019	13.13	13.38	13.13	13.38
1500	NASDAQ	SAMG	Wed, Jun 12, 2019	13.39	13.39	13.10	13.27
1499	NASDAQ	SAMG	Tue, Jun 11, 2019	13.46	13.46	13.06	13.15
1498	NASDAQ	SAMG	Mon, Jun 10, 2019	13.35	13.52	12.87	13.00
1497	NASDAQ	SAMG	Fri, Jun 7, 2019	13.28	13.52	12.97	12.97
1496	NASDAQ	SAMG	Thu, Jun 6, 2019	13.63	13.70	13.25	13.26
1495	NASDAQ	SAMG	Wed, Jun 5, 2019	14.00	14.08	13.55	13.55
1494	NASDAQ	SAMG	Tue, Jun 4, 2019	14.07	14.07	13.65	13.96
1493	NASDAQ	SAMG	Mon, Jun 3, 2019	13.35	13.55	13.25	13.55
1492	NASDAQ	SAMG	Fri, May 31, 2019	13.73	13.73	13.25	13.35
1491	NASDAQ	SAMG	Thu, May 30, 2019	13.35	13.51	13.17	13.51
1490	NASDAQ	SAMG	Wed, May 29, 2019	13.52	13.52	13.30	13.39
1489	NASDAQ	SAMG	Tue, May 28, 2019	13.64	13.72	13.50	13.50
1488	NASDAQ	SAMG	Fri, May 24, 2019	14.10	14.10	13.61	13.78
1487	NASDAQ	SAMG	Thu, May 23, 2019	14.11	14.43	14.00	14.00
1486	NASDAQ	SAMG	Wed, May 22, 2019	14.10	14.29	14.10	14.11
1485	NASDAQ	SAMG	Tue, May 21, 2019	14.56	14.62	14.18	14.37
1484	NASDAQ	SAMG	Mon, May 20, 2019	14.58	14.62	14.12	14.37
1483	NASDAQ	SAMG	Fri, May 17, 2019	14.52	14.83	14.15	14.65
1482	NASDAQ	SAMG	Thu, May 16, 2019	14.03	14.80	14.03	14.72
1481	NASDAQ	SAMG	Wed, May 15, 2019	13.92	14.33	13.85	14.09
1480	NASDAQ	SAMG	Tue, May 14, 2019	14.52	14.89	13.79	14.79
1479	NASDAQ	SAMG	Mon, May 13, 2019	14.60	14.84	14.50	14.50
1478	NASDAQ	SAMG	Fri, May 10, 2019	14.65	15.06	14.65	14.69
1477	NASDAQ	SAMG	Thu, May 9, 2019	14.66	14.97	14.45	14.88
1476	NASDAQ	SAMG	Wed, May 8, 2019	14.81	15.21	14.53	14.80
1475	NASDAQ	SAMG	Tue, May 7, 2019	14.39	14.96	14.39	14.80
1474	NASDAQ	SAMG	Mon, May 6, 2019	15.00	15.02	14.50	14.50
1473	NASDAQ	SAMG	Fri, May 3, 2019	15.28	15.45	15.00	15.00
1472	NASDAQ	SAMG	Thu, May 2, 2019	14.49	15.18	14.31	14.80
1471	NASDAQ	SAMG	Wed, May 1, 2019	14.53	14.65	14.17	14.55
1470	NASDAQ	SAMG	Tue, Apr 30, 2019	14.51	14.70	14.51	14.54
1469	NASDAQ	SAMG	Mon, Apr 29, 2019	14.24	14.74	14.16	14.50
1468	NASDAQ	SAMG	Fri, Apr 26, 2019	14.39	14.51	14.12	14.38
1467	NASDAQ	SAMG	Thu, Apr 25, 2019	14.49	14.52	14.39	14.39
1466	NASDAQ	SAMG	Wed, Apr 24, 2019	14.39	14.54	14.26	14.26
1465	NASDAQ	SAMG	Tue, Apr 23, 2019	14.50	14.54	14.34	14.54
1464	NASDAQ	SAMG	Mon, Apr 22, 2019	14.47	14.54	14.21	14.30
1463	NASDAQ	SAMG	Thu, Apr 18, 2019	14.05	14.54	14.02	14.44
1462	NASDAQ	SAMG	Wed, Apr 17, 2019	13.83	14.50	13.83	14.10
1461	NASDAQ	SAMG	Tue, Apr 16, 2019	14.13	14.74	14.05	14.06
1460	NASDAQ	SAMG	Mon, Apr 15, 2019	14.25	14.25	14.05	14.23
1459	NASDAQ	SAMG	Fri, Apr 12, 2019	13.87	14.35	13.80	13.96
1458	NASDAQ	SAMG	Thu, Apr 11, 2019	14.69	14.69	13.65	13.76
1457	NASDAQ	SAMG	Wed, Apr 10, 2019	13.79	14.08	13.64	14.08
1456	NASDAQ	SAMG	Tue, Apr 9, 2019	13.67	13.97	13.60	13.64
1455	NASDAQ	SAMG	Mon, Apr 8, 2019	14.00	14.14	13.16	13.60
1454	NASDAQ	SAMG	Fri, Apr 5, 2019	13.68	13.87	13.62	13.86
1453	NASDAQ	SAMG	Thu, Apr 4, 2019	14.03	14.03	13.77	13.80
1452	NASDAQ	SAMG	Wed, Apr 3, 2019	13.70	14.11	13.62	13.91
1451	NASDAQ	SAMG	Tue, Apr 2, 2019	13.87	13.97	13.57	13.70
1450	NASDAQ	SAMG	Mon, Apr 1, 2019	14.45	14.89	13.76	13.77
1449	NASDAQ	SAMG	Fri, Mar 29, 2019	14.65	14.65	14.25	14.25
1448	NASDAQ	SAMG	Thu, Mar 28, 2019	15.16	15.16	14.49	14.65
1447	NASDAQ	SAMG	Wed, Mar 27, 2019	14.60	14.61	14.25	14.39
1446	NASDAQ	SAMG	Tue, Mar 26, 2019	14.65	15.16	14.43	14.64
1445	NASDAQ	SAMG	Mon, Mar 25, 2019	14.89	14.89	14.28	14.75
1444	NASDAQ	SAMG	Fri, Mar 22, 2019	15.02	15.02	14.25	14.52
1443	NASDAQ	SAMG	Thu, Mar 21, 2019	14.82	15.30	14.82	15.08
1442	NASDAQ	SAMG	Wed, Mar 20, 2019	15.05	15.05	14.30	14.80
1441	NASDAQ	SAMG	Tue, Mar 19, 2019	15.26	15.45	14.69	14.69
1440	NASDAQ	SAMG	Mon, Mar 18, 2019	15.00	15.46	14.34	15.26
1439	NASDAQ	SAMG	Fri, Mar 15, 2019	14.68	15.04	14.58	15.04
1438	NASDAQ	SAMG	Thu, Mar 14, 2019	14.59	14.86	14.59	14.67
1437	NASDAQ	SAMG	Wed, Mar 13, 2019	15.01	15.19	14.27	14.42
1436	NASDAQ	SAMG	Tue, Mar 12, 2019	15.02	15.67	14.53	14.81
1435	NASDAQ	SAMG	Mon, Mar 11, 2019	14.12	15.36	14.12	15.00
1434	NASDAQ	SAMG	Fri, Mar 8, 2019	14.35	14.35	13.91	13.98
1433	NASDAQ	SAMG	Thu, Mar 7, 2019	14.81	15.05	14.44	14.44
1432	NASDAQ	SAMG	Wed, Mar 6, 2019	15.12	15.56	14.72	14.86
1431	NASDAQ	SAMG	Tue, Mar 5, 2019	15.20	15.37	14.99	14.99
1430	NASDAQ	SAMG	Mon, Mar 4, 2019	15.73	15.73	14.86	14.96
1429	NASDAQ	SAMG	Fri, Mar 1, 2019	14.99	15.65	14.54	15.25
1428	NASDAQ	SAMG	Thu, Feb 28, 2019	15.22	15.22	14.72	14.99
1427	NASDAQ	SAMG	Wed, Feb 27, 2019	14.99	15.25	14.41	15.12
1426	NASDAQ	SAMG	Tue, Feb 26, 2019	15.45	15.45	14.56	14.70
1425	NASDAQ	SAMG	Mon, Feb 25, 2019	15.35	15.35	14.90	15.11
1424	NASDAQ	SAMG	Fri, Feb 22, 2019	15.31	15.40	15.07	15.36
1423	NASDAQ	SAMG	Thu, Feb 21, 2019	14.51	14.85	14.26	14.85
1422	NASDAQ	SAMG	Wed, Feb 20, 2019	15.46	15.60	14.66	14.67
1421	NASDAQ	SAMG	Tue, Feb 19, 2019	15.25	15.29	14.95	15.13
1420	NASDAQ	SAMG	Fri, Feb 15, 2019	14.85	15.46	14.85	15.31
1419	NASDAQ	SAMG	Thu, Feb 14, 2019	15.87	15.96	14.33	14.53
1418	NASDAQ	SAMG	Wed, Feb 13, 2019	15.23	15.87	15.18	15.87
1417	NASDAQ	SAMG	Tue, Feb 12, 2019	14.93	15.51	14.93	15.51
1416	NASDAQ	SAMG	Mon, Feb 11, 2019	15.35	16.05	14.63	14.63
1415	NASDAQ	SAMG	Fri, Feb 8, 2019	14.00	15.28	14.00	15.26
1414	NASDAQ	SAMG	Thu, Feb 7, 2019	13.95	14.07	13.85	13.85
1413	NASDAQ	SAMG	Wed, Feb 6, 2019	14.01	14.10	13.85	13.96
1412	NASDAQ	SAMG	Tue, Feb 5, 2019	13.86	14.07	13.86	13.91
1411	NASDAQ	SAMG	Mon, Feb 4, 2019	13.25	13.84	13.25	13.79
1410	NASDAQ	SAMG	Fri, Feb 1, 2019	13.53	13.54	13.12	13.12
1409	NASDAQ	SAMG	Thu, Jan 31, 2019	13.21	13.49	13.21	13.32
1408	NASDAQ	SAMG	Wed, Jan 30, 2019	12.65	13.18	12.50	13.18
1407	NASDAQ	SAMG	Tue, Jan 29, 2019	13.49	13.49	12.61	12.70
1406	NASDAQ	SAMG	Mon, Jan 28, 2019	12.98	13.79	12.98	13.37
1405	NASDAQ	SAMG	Fri, Jan 25, 2019	13.88	13.88	13.51	13.79
1404	NASDAQ	SAMG	Thu, Jan 24, 2019	13.85	13.88	13.70	13.85
1403	NASDAQ	SAMG	Wed, Jan 23, 2019	13.48	13.88	13.13	13.88
1402	NASDAQ	SAMG	Tue, Jan 22, 2019	13.17	13.83	13.17	13.36
1401	NASDAQ	SAMG	Fri, Jan 18, 2019	13.08	13.48	12.88	13.08
1400	NASDAQ	SAMG	Thu, Jan 17, 2019	13.26	13.60	12.67	13.08
1399	NASDAQ	SAMG	Wed, Jan 16, 2019	12.76	13.39	12.76	13.32
1398	NASDAQ	SAMG	Tue, Jan 15, 2019	13.02	13.18	12.86	13.06
1397	NASDAQ	SAMG	Mon, Jan 14, 2019	13.12	13.50	12.84	12.84
1396	NASDAQ	SAMG	Fri, Jan 11, 2019	13.05	13.70	13.05	13.15
1395	NASDAQ	SAMG	Thu, Jan 10, 2019	13.31	13.87	13.06	13.06
1394	NASDAQ	SAMG	Wed, Jan 9, 2019	13.70	13.70	13.07	13.55
1393	NASDAQ	SAMG	Tue, Jan 8, 2019	13.12	13.79	13.06	13.77
1392	NASDAQ	SAMG	Mon, Jan 7, 2019	13.14	13.88	13.13	13.88
1391	NASDAQ	SAMG	Fri, Jan 4, 2019	12.83	13.06	12.23	12.92
1390	NASDAQ	SAMG	Thu, Jan 3, 2019	12.92	13.35	12.50	12.51
1389	NASDAQ	SAMG	Wed, Jan 2, 2019	13.17	13.17	12.43	13.12
1388	NASDAQ	SAMG	Mon, Dec 31, 2018	13.13	13.88	13.13	13.23
1387	NASDAQ	SAMG	Fri, Dec 28, 2018	12.90	13.22	12.70	13.16
1386	NASDAQ	SAMG	Thu, Dec 27, 2018	12.68	13.36	12.25	12.82
1385	NASDAQ	SAMG	Wed, Dec 26, 2018	12.33	12.98	12.07	12.74
1384	NASDAQ	SAMG	Mon, Dec 24, 2018	12.02	13.11	12.00	12.00
1383	NASDAQ	SAMG	Fri, Dec 21, 2018	13.15	13.15	12.36	12.36
1382	NASDAQ	SAMG	Thu, Dec 20, 2018	14.03	14.03	13.07	13.20
1381	NASDAQ	SAMG	Wed, Dec 19, 2018	13.68	14.06	13.65	13.66
1380	NASDAQ	SAMG	Tue, Dec 18, 2018	13.86	13.98	13.65	13.66
1379	NASDAQ	SAMG	Mon, Dec 17, 2018	14.07	14.10	13.61	13.65
1378	NASDAQ	SAMG	Fri, Dec 14, 2018	14.13	14.26	13.77	14.01
1377	NASDAQ	SAMG	Thu, Dec 13, 2018	13.90	14.26	13.90	14.03
1376	NASDAQ	SAMG	Wed, Dec 12, 2018	14.09	14.29	13.98	14.29
1375	NASDAQ	SAMG	Tue, Dec 11, 2018	14.36	14.36	13.94	14.19
1374	NASDAQ	SAMG	Mon, Dec 10, 2018	14.35	14.54	13.82	14.54
1373	NASDAQ	SAMG	Fri, Dec 7, 2018	14.10	14.50	13.91	14.44
1372	NASDAQ	SAMG	Thu, Dec 6, 2018	13.81	14.31	13.56	14.29
1371	NASDAQ	SAMG	Tue, Dec 4, 2018	13.92	14.15	13.47	13.51
1370	NASDAQ	SAMG	Mon, Dec 3, 2018	14.30	14.30	13.75	13.81
1369	NASDAQ	SAMG	Fri, Nov 30, 2018	14.08	14.41	13.97	13.97
1368	NASDAQ	SAMG	Thu, Nov 29, 2018	14.07	14.20	13.57	13.95
1367	NASDAQ	SAMG	Wed, Nov 28, 2018	14.03	14.32	14.00	14.07
1366	NASDAQ	SAMG	Tue, Nov 27, 2018	14.05	14.37	14.05	14.20
1365	NASDAQ	SAMG	Mon, Nov 26, 2018	14.23	14.47	14.15	14.32
1364	NASDAQ	SAMG	Fri, Nov 23, 2018	14.30	14.37	13.87	14.18
1363	NASDAQ	SAMG	Wed, Nov 21, 2018	14.10	14.23	14.08	14.23
1362	NASDAQ	SAMG	Tue, Nov 20, 2018	13.96	14.26	13.93	14.10
1361	NASDAQ	SAMG	Mon, Nov 19, 2018	14.12	14.28	14.00	14.00
1360	NASDAQ	SAMG	Fri, Nov 16, 2018	14.37	14.51	14.13	14.13
1359	NASDAQ	SAMG	Thu, Nov 15, 2018	14.50	14.55	14.19	14.45
1358	NASDAQ	SAMG	Wed, Nov 14, 2018	14.50	14.52	14.07	14.30
1357	NASDAQ	SAMG	Tue, Nov 13, 2018	14.61	14.73	14.22	14.35
1356	NASDAQ	SAMG	Mon, Nov 12, 2018	14.71	14.79	14.44	14.44
1355	NASDAQ	SAMG	Fri, Nov 9, 2018	14.13	14.92	14.13	14.83
1354	NASDAQ	SAMG	Thu, Nov 8, 2018	14.00	14.75	14.00	14.36
1353	NASDAQ	SAMG	Wed, Nov 7, 2018	14.05	14.80	14.00	14.41
1352	NASDAQ	SAMG	Tue, Nov 6, 2018	14.04	14.38	14.04	14.09
1351	NASDAQ	SAMG	Mon, Nov 5, 2018	14.06	14.46	14.04	14.04
1350	NASDAQ	SAMG	Fri, Nov 2, 2018	14.85	14.85	14.55	14.55
1349	NASDAQ	SAMG	Thu, Nov 1, 2018	14.58	14.91	14.54	14.85
1348	NASDAQ	SAMG	Wed, Oct 31, 2018	14.60	14.61	14.30	14.38
1347	NASDAQ	SAMG	Tue, Oct 30, 2018	14.64	14.94	14.08	14.40
1346	NASDAQ	SAMG	Mon, Oct 29, 2018	14.57	14.57	14.39	14.49
1345	NASDAQ	SAMG	Fri, Oct 26, 2018	14.38	14.49	14.27	14.37
1344	NASDAQ	SAMG	Thu, Oct 25, 2018	14.22	14.70	13.99	14.43
1343	NASDAQ	SAMG	Wed, Oct 24, 2018	14.44	14.55	14.07	14.11
1342	NASDAQ	SAMG	Tue, Oct 23, 2018	13.95	14.69	13.55	14.20
1341	NASDAQ	SAMG	Mon, Oct 22, 2018	14.01	14.44	13.80	14.19
1340	NASDAQ	SAMG	Fri, Oct 19, 2018	13.57	13.82	12.22	13.71
1339	NASDAQ	SAMG	Thu, Oct 18, 2018	13.70	13.92	13.35	13.66
1338	NASDAQ	SAMG	Wed, Oct 17, 2018	13.80	14.14	13.62	13.74
1337	NASDAQ	SAMG	Tue, Oct 16, 2018	13.55	13.85	12.87	13.79
1336	NASDAQ	SAMG	Mon, Oct 15, 2018	13.50	13.50	12.86	13.25
1335	NASDAQ	SAMG	Fri, Oct 12, 2018	13.29	13.50	13.16	13.29
1334	NASDAQ	SAMG	Thu, Oct 11, 2018	13.50	13.50	13.04	13.14
1333	NASDAQ	SAMG	Wed, Oct 10, 2018	13.46	13.71	13.31	13.31
1332	NASDAQ	SAMG	Tue, Oct 9, 2018	13.70	13.92	13.63	13.70
1331	NASDAQ	SAMG	Mon, Oct 8, 2018	13.73	13.73	13.34	13.65
1330	NASDAQ	SAMG	Fri, Oct 5, 2018	13.73	13.90	13.61	13.72
1329	NASDAQ	SAMG	Thu, Oct 4, 2018	13.74	13.75	13.28	13.58
1328	NASDAQ	SAMG	Wed, Oct 3, 2018	13.47	13.89	13.45	13.60
1327	NASDAQ	SAMG	Tue, Oct 2, 2018	13.84	13.96	13.31	13.50
1326	NASDAQ	SAMG	Mon, Oct 1, 2018	13.90	14.07	13.82	13.97
1325	NASDAQ	SAMG	Fri, Sep 28, 2018	14.15	14.25	13.85	13.85
1324	NASDAQ	SAMG	Thu, Sep 27, 2018	14.10	14.35	14.10	14.20
1323	NASDAQ	SAMG	Wed, Sep 26, 2018	14.50	14.50	14.30	14.30
1322	NASDAQ	SAMG	Tue, Sep 25, 2018	14.70	14.70	14.45	14.45
1321	NASDAQ	SAMG	Mon, Sep 24, 2018	15.05	15.05	14.80	14.90
1320	NASDAQ	SAMG	Fri, Sep 21, 2018	15.10	15.15	14.85	15.15
1319	NASDAQ	SAMG	Thu, Sep 20, 2018	15.05	15.25	15.00	15.05
1318	NASDAQ	SAMG	Wed, Sep 19, 2018	15.05	15.35	15.00	15.20
1317	NASDAQ	SAMG	Tue, Sep 18, 2018	15.40	15.40	14.95	15.00
1316	NASDAQ	SAMG	Mon, Sep 17, 2018	15.15	15.70	15.10	15.25
1315	NASDAQ	SAMG	Fri, Sep 14, 2018	14.98	15.30	14.98	15.10
1314	NASDAQ	SAMG	Thu, Sep 13, 2018	15.00	15.05	14.85	15.00
1313	NASDAQ	SAMG	Wed, Sep 12, 2018	15.05	15.25	15.00	15.00
1312	NASDAQ	SAMG	Tue, Sep 11, 2018	15.00	15.25	14.85	15.25
1311	NASDAQ	SAMG	Mon, Sep 10, 2018	14.95	15.10	14.55	14.95
1310	NASDAQ	SAMG	Fri, Sep 7, 2018	15.15	15.15	14.90	15.05
1309	NASDAQ	SAMG	Thu, Sep 6, 2018	15.35	15.35	15.15	15.15
1308	NASDAQ	SAMG	Wed, Sep 5, 2018	15.30	15.35	15.25	15.30
1307	NASDAQ	SAMG	Tue, Sep 4, 2018	15.75	15.75	15.30	15.35
1306	NASDAQ	SAMG	Fri, Aug 31, 2018	15.90	15.90	15.77	15.85
1305	NASDAQ	SAMG	Thu, Aug 30, 2018	15.95	16.00	15.87	15.95
1304	NASDAQ	SAMG	Wed, Aug 29, 2018	16.05	16.05	15.75	16.00
1303	NASDAQ	SAMG	Tue, Aug 28, 2018	16.15	16.15	15.98	16.05
1302	NASDAQ	SAMG	Mon, Aug 27, 2018	16.10	16.20	16.05	16.15
1301	NASDAQ	SAMG	Fri, Aug 24, 2018	16.18	16.20	16.05	16.15
1300	NASDAQ	SAMG	Thu, Aug 23, 2018	16.40	16.45	16.10	16.20
1299	NASDAQ	SAMG	Wed, Aug 22, 2018	16.45	16.45	16.15	16.20
1298	NASDAQ	SAMG	Tue, Aug 21, 2018	16.20	16.50	16.05	16.40
1297	NASDAQ	SAMG	Mon, Aug 20, 2018	16.50	16.55	15.90	16.05
1296	NASDAQ	SAMG	Fri, Aug 17, 2018	16.25	16.50	16.20	16.40
1295	NASDAQ	SAMG	Thu, Aug 16, 2018	16.20	16.40	16.05	16.35
1294	NASDAQ	SAMG	Wed, Aug 15, 2018	16.40	16.40	15.55	16.20
1293	NASDAQ	SAMG	Tue, Aug 14, 2018	16.35	16.35	16.23	16.35
1292	NASDAQ	SAMG	Mon, Aug 13, 2018	16.40	16.50	13.10	16.30
1291	NASDAQ	SAMG	Fri, Aug 10, 2018	16.50	16.50	16.40	16.50
1290	NASDAQ	SAMG	Thu, Aug 9, 2018	16.85	16.95	16.50	16.50
1289	NASDAQ	SAMG	Wed, Aug 8, 2018	16.70	16.80	16.65	16.80
1288	NASDAQ	SAMG	Tue, Aug 7, 2018	16.90	18.00	16.78	16.90
1287	NASDAQ	SAMG	Mon, Aug 6, 2018	16.80	16.83	16.53	16.75
1286	NASDAQ	SAMG	Fri, Aug 3, 2018	16.85	17.15	16.60	16.90
1285	NASDAQ	SAMG	Thu, Aug 2, 2018	17.50	17.50	16.60	17.00
1284	NASDAQ	SAMG	Wed, Aug 1, 2018	17.35	17.50	17.15	17.35
1283	NASDAQ	SAMG	Tue, Jul 31, 2018	17.50	17.50	16.66	17.45
1282	NASDAQ	SAMG	Mon, Jul 30, 2018	17.45	17.55	17.35	17.43
1281	NASDAQ	SAMG	Fri, Jul 27, 2018	17.55	17.55	17.15	17.15
1280	NASDAQ	SAMG	Thu, Jul 26, 2018	17.50	18.27	17.30	17.55
1279	NASDAQ	SAMG	Wed, Jul 25, 2018	17.35	18.05	17.35	17.35
1278	NASDAQ	SAMG	Tue, Jul 24, 2018	17.25	17.50	17.05	17.35
1277	NASDAQ	SAMG	Mon, Jul 23, 2018	17.00	17.45	17.00	17.20
1276	NASDAQ	SAMG	Fri, Jul 20, 2018	16.95	17.20	16.90	17.10
1275	NASDAQ	SAMG	Thu, Jul 19, 2018	17.25	17.25	16.85	17.05
1274	NASDAQ	SAMG	Wed, Jul 18, 2018	16.80	16.95	16.70	16.80
1273	NASDAQ	SAMG	Tue, Jul 17, 2018	16.60	16.75	16.55	16.75
1272	NASDAQ	SAMG	Mon, Jul 16, 2018	16.55	16.65	16.45	16.55
1271	NASDAQ	SAMG	Fri, Jul 13, 2018	16.40	16.60	16.25	16.45
1270	NASDAQ	SAMG	Thu, Jul 12, 2018	16.55	16.55	16.35	16.40
1269	NASDAQ	SAMG	Wed, Jul 11, 2018	16.55	16.55	16.40	16.40
1268	NASDAQ	SAMG	Tue, Jul 10, 2018	16.70	16.75	16.50	16.55
1267	NASDAQ	SAMG	Mon, Jul 9, 2018	16.80	16.80	16.60	16.60
1266	NASDAQ	SAMG	Fri, Jul 6, 2018	16.80	16.85	16.55	16.65
1265	NASDAQ	SAMG	Thu, Jul 5, 2018	17.00	17.00	16.62	16.75
1264	NASDAQ	SAMG	Tue, Jul 3, 2018	16.45	16.45	16.25	16.45
1263	NASDAQ	SAMG	Mon, Jul 2, 2018	16.35	16.50	16.15	16.45
1262	NASDAQ	SAMG	Fri, Jun 29, 2018	16.50	16.50	16.20	16.30
1261	NASDAQ	SAMG	Thu, Jun 28, 2018	16.25	16.50	16.20	16.35
1260	NASDAQ	SAMG	Wed, Jun 27, 2018	16.90	16.90	16.20	16.20
1259	NASDAQ	SAMG	Tue, Jun 26, 2018	17.15	17.15	16.55	17.00
1258	NASDAQ	SAMG	Mon, Jun 25, 2018	17.25	17.40	16.96	17.15
1257	NASDAQ	SAMG	Fri, Jun 22, 2018	17.15	17.20	16.80	17.15
1256	NASDAQ	SAMG	Thu, Jun 21, 2018	16.85	17.40	16.85	17.05
1255	NASDAQ	SAMG	Wed, Jun 20, 2018	17.00	17.20	16.70	16.95
1254	NASDAQ	SAMG	Tue, Jun 19, 2018	16.65	17.20	16.60	17.05
1253	NASDAQ	SAMG	Mon, Jun 18, 2018	16.60	17.00	16.40	16.80
1252	NASDAQ	SAMG	Fri, Jun 15, 2018	16.50	16.65	16.30	16.55
1251	NASDAQ	SAMG	Thu, Jun 14, 2018	16.30	16.60	16.30	16.50
1250	NASDAQ	SAMG	Wed, Jun 13, 2018	16.45	16.55	16.27	16.45
1249	NASDAQ	SAMG	Tue, Jun 12, 2018	16.50	16.55	16.15	16.23
1248	NASDAQ	SAMG	Mon, Jun 11, 2018	16.45	16.60	16.20	16.50
1247	NASDAQ	SAMG	Fri, Jun 8, 2018	16.29	16.60	16.29	16.40
1246	NASDAQ	SAMG	Thu, Jun 7, 2018	16.85	16.90	15.63	16.50
1245	NASDAQ	SAMG	Wed, Jun 6, 2018	17.15	17.25	16.85	16.90
1244	NASDAQ	SAMG	Tue, Jun 5, 2018	16.30	17.30	16.30	17.25
1243	NASDAQ	SAMG	Mon, Jun 4, 2018	16.10	16.20	16.05	16.10
1242	NASDAQ	SAMG	Fri, Jun 1, 2018	16.10	16.20	15.90	16.15
1241	NASDAQ	SAMG	Thu, May 31, 2018	16.30	16.30	15.90	15.90
1240	NASDAQ	SAMG	Wed, May 30, 2018	16.00	16.35	15.90	16.10
1239	NASDAQ	SAMG	Tue, May 29, 2018	16.00	16.00	15.90	15.90
1238	NASDAQ	SAMG	Fri, May 25, 2018	16.00	16.00	15.90	16.00
1237	NASDAQ	SAMG	Thu, May 24, 2018	15.55	15.95	15.55	15.90
1236	NASDAQ	SAMG	Wed, May 23, 2018	15.40	15.85	15.30	15.80
1235	NASDAQ	SAMG	Tue, May 22, 2018	15.55	15.55	15.20	15.20
1234	NASDAQ	SAMG	Mon, May 21, 2018	15.65	15.70	15.44	15.65
1233	NASDAQ	SAMG	Fri, May 18, 2018	15.55	15.70	15.45	15.60
1232	NASDAQ	SAMG	Thu, May 17, 2018	15.50	15.55	15.10	15.45
1231	NASDAQ	SAMG	Wed, May 16, 2018	15.30	15.60	15.30	15.40
1230	NASDAQ	SAMG	Tue, May 15, 2018	15.25	15.55	15.25	15.35
1229	NASDAQ	SAMG	Mon, May 14, 2018	15.60	15.65	15.15	15.15
1228	NASDAQ	SAMG	Fri, May 11, 2018	15.60	15.60	15.35	15.50
1227	NASDAQ	SAMG	Thu, May 10, 2018	15.55	15.60	15.50	15.50
1226	NASDAQ	SAMG	Wed, May 9, 2018	15.60	15.70	15.55	15.55
1225	NASDAQ	SAMG	Tue, May 8, 2018	15.60	15.65	15.55	15.60
1224	NASDAQ	SAMG	Mon, May 7, 2018	15.55	15.60	15.40	15.60
1223	NASDAQ	SAMG	Fri, May 4, 2018	15.55	15.58	15.25	15.55
1222	NASDAQ	SAMG	Thu, May 3, 2018	15.60	15.60	15.20	15.35
1221	NASDAQ	SAMG	Wed, May 2, 2018	15.55	15.60	15.45	15.55
1220	NASDAQ	SAMG	Tue, May 1, 2018	15.30	15.55	15.25	15.50
1219	NASDAQ	SAMG	Mon, Apr 30, 2018	15.50	15.50	15.25	15.40
1218	NASDAQ	SAMG	Fri, Apr 27, 2018	15.55	15.55	15.25	15.35
1217	NASDAQ	SAMG	Thu, Apr 26, 2018	15.40	15.55	15.40	15.55
1216	NASDAQ	SAMG	Wed, Apr 25, 2018	15.30	15.50	15.30	15.50
1215	NASDAQ	SAMG	Tue, Apr 24, 2018	15.30	15.50	15.20	15.35
1214	NASDAQ	SAMG	Mon, Apr 23, 2018	15.45	15.50	15.15	15.25
1213	NASDAQ	SAMG	Fri, Apr 20, 2018	15.40	15.75	15.40	15.40
1212	NASDAQ	SAMG	Thu, Apr 19, 2018	14.64	15.55	14.64	15.55
1211	NASDAQ	SAMG	Wed, Apr 18, 2018	15.60	15.75	15.50	15.55
1210	NASDAQ	SAMG	Tue, Apr 17, 2018	15.55	15.55	15.48	15.55
1209	NASDAQ	SAMG	Mon, Apr 16, 2018	15.60	15.65	15.45	15.45
1208	NASDAQ	SAMG	Fri, Apr 13, 2018	15.65	15.75	15.50	15.55
1207	NASDAQ	SAMG	Thu, Apr 12, 2018	15.50	15.65	15.45	15.50
1206	NASDAQ	SAMG	Wed, Apr 11, 2018	15.60	15.60	14.35	15.40
1205	NASDAQ	SAMG	Tue, Apr 10, 2018	15.73	15.90	15.60	15.60
1204	NASDAQ	SAMG	Mon, Apr 9, 2018	15.85	16.10	15.85	15.85
1203	NASDAQ	SAMG	Fri, Apr 6, 2018	15.95	16.00	15.80	15.90
1202	NASDAQ	SAMG	Thu, Apr 5, 2018	15.90	16.00	15.30	15.90
1201	NASDAQ	SAMG	Wed, Apr 4, 2018	15.35	16.00	15.35	16.00
1200	NASDAQ	SAMG	Tue, Apr 3, 2018	15.20	15.65	15.20	15.45
1199	NASDAQ	SAMG	Mon, Apr 2, 2018	15.30	15.35	13.95	15.15
1198	NASDAQ	SAMG	Thu, Mar 29, 2018	15.20	15.70	15.10	15.20
1197	NASDAQ	SAMG	Wed, Mar 28, 2018	15.00	15.25	15.00	15.15
1196	NASDAQ	SAMG	Tue, Mar 27, 2018	15.00	15.10	15.00	15.00
1195	NASDAQ	SAMG	Mon, Mar 26, 2018	15.05	15.15	14.90	15.05
1194	NASDAQ	SAMG	Fri, Mar 23, 2018	15.00	15.15	14.75	14.75
1193	NASDAQ	SAMG	Thu, Mar 22, 2018	15.05	15.30	14.95	15.00
1192	NASDAQ	SAMG	Wed, Mar 21, 2018	15.50	15.50	14.85	15.00
1191	NASDAQ	SAMG	Tue, Mar 20, 2018	15.60	15.75	15.55	15.55
1190	NASDAQ	SAMG	Mon, Mar 19, 2018	15.85	16.00	15.55	15.95
1189	NASDAQ	SAMG	Fri, Mar 16, 2018	15.60	15.95	15.50	15.85
1188	NASDAQ	SAMG	Thu, Mar 15, 2018	15.75	15.85	15.35	15.65
1187	NASDAQ	SAMG	Wed, Mar 14, 2018	15.30	15.95	15.30	15.75
1186	NASDAQ	SAMG	Tue, Mar 13, 2018	15.05	15.54	15.00	15.35
1185	NASDAQ	SAMG	Mon, Mar 12, 2018	15.80	15.80	14.40	15.10
1184	NASDAQ	SAMG	Fri, Mar 9, 2018	15.45	15.95	15.40	15.95
1183	NASDAQ	SAMG	Thu, Mar 8, 2018	15.65	15.90	15.35	15.35
1182	NASDAQ	SAMG	Wed, Mar 7, 2018	15.55	16.00	15.55	15.85
1181	NASDAQ	SAMG	Tue, Mar 6, 2018	15.40	15.60	15.00	15.55
1180	NASDAQ	SAMG	Mon, Mar 5, 2018	15.40	15.95	15.40	15.65
1179	NASDAQ	SAMG	Fri, Mar 2, 2018	15.45	15.75	15.35	15.55
1178	NASDAQ	SAMG	Thu, Mar 1, 2018	14.75	15.55	14.75	15.50
1177	NASDAQ	SAMG	Wed, Feb 28, 2018	15.60	15.60	15.00	15.10
1176	NASDAQ	SAMG	Tue, Feb 27, 2018	15.95	15.95	15.65	15.65
1175	NASDAQ	SAMG	Mon, Feb 26, 2018	14.47	16.00	14.40	16.00
1174	NASDAQ	SAMG	Fri, Feb 23, 2018	14.90	14.95	14.85	14.95
1173	NASDAQ	SAMG	Thu, Feb 22, 2018	14.70	14.90	14.70	14.85
1172	NASDAQ	SAMG	Wed, Feb 21, 2018	14.40	14.95	14.30	14.80
1171	NASDAQ	SAMG	Tue, Feb 20, 2018	14.10	14.35	14.00	14.15
1170	NASDAQ	SAMG	Fri, Feb 16, 2018	14.55	14.55	14.10	14.25
1169	NASDAQ	SAMG	Thu, Feb 15, 2018	14.28	14.70	14.23	14.65
1168	NASDAQ	SAMG	Wed, Feb 14, 2018	14.00	14.15	13.95	14.00
1167	NASDAQ	SAMG	Tue, Feb 13, 2018	14.00	14.20	13.80	14.10
1166	NASDAQ	SAMG	Mon, Feb 12, 2018	14.25	14.35	14.00	14.10
1165	NASDAQ	SAMG	Fri, Feb 9, 2018	14.00	14.40	14.00	14.40
1164	NASDAQ	SAMG	Thu, Feb 8, 2018	14.50	14.55	14.15	14.15
1163	NASDAQ	SAMG	Wed, Feb 7, 2018	15.35	15.72	14.35	14.45
1162	NASDAQ	SAMG	Tue, Feb 6, 2018	14.50	15.95	14.50	14.90
1161	NASDAQ	SAMG	Mon, Feb 5, 2018	14.65	16.00	14.55	14.55
1160	NASDAQ	SAMG	Fri, Feb 2, 2018	14.61	15.50	14.61	14.85
1159	NASDAQ	SAMG	Thu, Feb 1, 2018	15.00	15.35	15.00	15.15
1158	NASDAQ	SAMG	Wed, Jan 31, 2018	15.23	15.35	15.00	15.00
1157	NASDAQ	SAMG	Tue, Jan 30, 2018	15.35	15.40	15.15	15.30
1156	NASDAQ	SAMG	Mon, Jan 29, 2018	15.75	15.85	15.45	15.50
1155	NASDAQ	SAMG	Fri, Jan 26, 2018	15.65	16.00	15.50	16.00
1154	NASDAQ	SAMG	Thu, Jan 25, 2018	16.00	16.00	15.45	15.60
1153	NASDAQ	SAMG	Wed, Jan 24, 2018	15.93	16.00	15.85	15.85
1152	NASDAQ	SAMG	Tue, Jan 23, 2018	15.90	16.00	15.90	16.00
1151	NASDAQ	SAMG	Mon, Jan 22, 2018	16.00	16.10	15.90	16.00
1150	NASDAQ	SAMG	Fri, Jan 19, 2018	15.85	16.00	15.83	16.00
1149	NASDAQ	SAMG	Thu, Jan 18, 2018	15.95	16.00	15.80	15.90
1148	NASDAQ	SAMG	Wed, Jan 17, 2018	15.85	15.90	15.83	15.85
1147	NASDAQ	SAMG	Tue, Jan 16, 2018	16.00	16.15	15.85	15.90
1146	NASDAQ	SAMG	Fri, Jan 12, 2018	16.05	16.50	15.90	16.00
1145	NASDAQ	SAMG	Thu, Jan 11, 2018	15.60	16.05	15.55	15.95
1144	NASDAQ	SAMG	Wed, Jan 10, 2018	15.10	15.75	15.10	15.65
1143	NASDAQ	SAMG	Tue, Jan 9, 2018	14.50	15.15	14.50	15.10
1142	NASDAQ	SAMG	Mon, Jan 8, 2018	14.50	14.75	14.35	14.60
1141	NASDAQ	SAMG	Fri, Jan 5, 2018	15.10	15.15	14.25	14.40
1140	NASDAQ	SAMG	Thu, Jan 4, 2018	14.85	15.06	14.84	14.95
1139	NASDAQ	SAMG	Wed, Jan 3, 2018	15.45	15.45	14.55	14.60
1138	NASDAQ	SAMG	Tue, Jan 2, 2018	16.05	16.05	15.45	15.45
1137	NASDAQ	SAMG	Fri, Dec 29, 2017	15.70	16.20	15.65	16.05
1136	NASDAQ	SAMG	Thu, Dec 28, 2017	16.30	16.40	15.90	15.90
1135	NASDAQ	SAMG	Wed, Dec 27, 2017	16.15	16.32	15.97	16.25
1134	NASDAQ	SAMG	Tue, Dec 26, 2017	15.60	16.40	15.60	16.20
1133	NASDAQ	SAMG	Fri, Dec 22, 2017	15.75	15.78	15.35	15.50
1132	NASDAQ	SAMG	Thu, Dec 21, 2017	15.00	15.90	14.26	15.70
1131	NASDAQ	SAMG	Wed, Dec 20, 2017	14.85	14.90	14.63	14.80
1130	NASDAQ	SAMG	Tue, Dec 19, 2017	14.85	14.95	14.50	14.70
1129	NASDAQ	SAMG	Mon, Dec 18, 2017	14.75	14.85	14.50	14.50
1128	NASDAQ	SAMG	Fri, Dec 15, 2017	14.60	14.80	14.55	14.70
1127	NASDAQ	SAMG	Thu, Dec 14, 2017	14.95	14.95	14.40	14.70
1126	NASDAQ	SAMG	Wed, Dec 13, 2017	15.45	15.45	14.40	15.10
1125	NASDAQ	SAMG	Tue, Dec 12, 2017	14.85	15.10	14.65	14.95
1124	NASDAQ	SAMG	Mon, Dec 11, 2017	15.35	15.35	14.75	14.80
1123	NASDAQ	SAMG	Fri, Dec 8, 2017	15.35	15.50	15.25	15.40
1122	NASDAQ	SAMG	Thu, Dec 7, 2017	15.40	15.50	15.25	15.50
1121	NASDAQ	SAMG	Wed, Dec 6, 2017	15.30	15.40	15.18	15.25
1120	NASDAQ	SAMG	Tue, Dec 5, 2017	15.60	15.65	15.33	15.50
1119	NASDAQ	SAMG	Mon, Dec 4, 2017	15.55	15.65	15.45	15.50
1118	NASDAQ	SAMG	Fri, Dec 1, 2017	14.90	15.55	14.85	15.50
1117	NASDAQ	SAMG	Thu, Nov 30, 2017	15.40	15.40	15.15	15.20
1116	NASDAQ	SAMG	Wed, Nov 29, 2017	15.00	15.35	15.00	15.30
1115	NASDAQ	SAMG	Tue, Nov 28, 2017	14.85	15.25	14.85	15.20
1114	NASDAQ	SAMG	Mon, Nov 27, 2017	15.15	15.23	14.50	14.70
1113	NASDAQ	SAMG	Fri, Nov 24, 2017	15.25	15.25	15.05	15.15
1112	NASDAQ	SAMG	Wed, Nov 22, 2017	15.30	15.40	15.20	15.20
1111	NASDAQ	SAMG	Tue, Nov 21, 2017	15.05	15.25	14.95	15.25
1110	NASDAQ	SAMG	Mon, Nov 20, 2017	14.85	15.00	14.80	15.00
1109	NASDAQ	SAMG	Fri, Nov 17, 2017	14.85	15.00	14.77	14.90
1108	NASDAQ	SAMG	Thu, Nov 16, 2017	14.80	15.00	14.58	15.00
1107	NASDAQ	SAMG	Wed, Nov 15, 2017	14.60	14.80	14.15	14.70
1106	NASDAQ	SAMG	Tue, Nov 14, 2017	13.90	14.75	13.85	14.75
1105	NASDAQ	SAMG	Mon, Nov 13, 2017	15.05	15.05	13.31	14.10
1104	NASDAQ	SAMG	Fri, Nov 10, 2017	15.25	15.45	15.03	15.15
1103	NASDAQ	SAMG	Thu, Nov 9, 2017	14.85	15.40	14.85	15.25
1102	NASDAQ	SAMG	Wed, Nov 8, 2017	14.80	15.00	14.70	15.00
1101	NASDAQ	SAMG	Tue, Nov 7, 2017	16.00	16.00	14.95	14.95
1100	NASDAQ	SAMG	Mon, Nov 6, 2017	16.25	16.70	15.85	16.45
1099	NASDAQ	SAMG	Fri, Nov 3, 2017	16.60	16.60	15.90	16.05
1098	NASDAQ	SAMG	Thu, Nov 2, 2017	16.15	16.80	16.15	16.80
1097	NASDAQ	SAMG	Wed, Nov 1, 2017	16.45	16.45	16.20	16.25
1096	NASDAQ	SAMG	Tue, Oct 31, 2017	16.05	16.30	16.05	16.30
1095	NASDAQ	SAMG	Mon, Oct 30, 2017	15.95	16.20	15.85	16.00
1094	NASDAQ	SAMG	Fri, Oct 27, 2017	15.50	15.86	15.50	15.85
1093	NASDAQ	SAMG	Thu, Oct 26, 2017	15.75	15.75	15.35	15.50
1092	NASDAQ	SAMG	Wed, Oct 25, 2017	15.60	15.83	15.51	15.80
1091	NASDAQ	SAMG	Tue, Oct 24, 2017	14.95	15.85	14.95	15.55
1090	NASDAQ	SAMG	Mon, Oct 23, 2017	14.35	14.95	14.25	14.90
1089	NASDAQ	SAMG	Fri, Oct 20, 2017	14.55	14.55	14.45	14.50
1088	NASDAQ	SAMG	Thu, Oct 19, 2017	14.45	14.55	14.41	14.50
1087	NASDAQ	SAMG	Wed, Oct 18, 2017	14.50	14.55	14.40	14.40
1086	NASDAQ	SAMG	Tue, Oct 17, 2017	14.45	14.55	14.40	14.55
1085	NASDAQ	SAMG	Mon, Oct 16, 2017	14.55	14.75	14.40	14.50
1084	NASDAQ	SAMG	Fri, Oct 13, 2017	14.40	14.60	14.40	14.45
1083	NASDAQ	SAMG	Thu, Oct 12, 2017	14.75	14.75	14.45	14.45
1082	NASDAQ	SAMG	Wed, Oct 11, 2017	14.65	14.90	14.40	14.50
1081	NASDAQ	SAMG	Tue, Oct 10, 2017	15.25	15.25	14.65	14.70
1080	NASDAQ	SAMG	Mon, Oct 9, 2017	16.00	16.25	15.16	15.30
1079	NASDAQ	SAMG	Fri, Oct 6, 2017	15.80	16.00	15.80	15.95
1078	NASDAQ	SAMG	Thu, Oct 5, 2017	15.75	15.80	15.60	15.75
1077	NASDAQ	SAMG	Wed, Oct 4, 2017	15.85	15.85	15.55	15.65
1076	NASDAQ	SAMG	Tue, Oct 3, 2017	15.85	16.00	15.85	15.85
1075	NASDAQ	SAMG	Mon, Oct 2, 2017	14.40	16.25	14.40	15.95
1074	NASDAQ	SAMG	Fri, Sep 29, 2017	14.35	14.60	14.25	14.55
1073	NASDAQ	SAMG	Thu, Sep 28, 2017	13.85	14.45	13.70	14.35
1072	NASDAQ	SAMG	Wed, Sep 27, 2017	13.00	13.95	13.00	13.85
1071	NASDAQ	SAMG	Tue, Sep 26, 2017	13.00	13.20	12.95	13.00
1070	NASDAQ	SAMG	Mon, Sep 25, 2017	12.95	13.35	12.95	12.95
1069	NASDAQ	SAMG	Fri, Sep 22, 2017	13.00	13.05	12.95	13.05
1068	NASDAQ	SAMG	Thu, Sep 21, 2017	12.90	13.00	12.90	13.00
1067	NASDAQ	SAMG	Wed, Sep 20, 2017	13.05	13.15	12.90	12.90
1066	NASDAQ	SAMG	Tue, Sep 19, 2017	12.80	13.45	12.80	13.10
1065	NASDAQ	SAMG	Mon, Sep 18, 2017	12.60	12.80	12.45	12.75
1064	NASDAQ	SAMG	Fri, Sep 15, 2017	12.85	12.90	12.25	12.45
1063	NASDAQ	SAMG	Thu, Sep 14, 2017	12.80	13.00	12.80	12.80
1062	NASDAQ	SAMG	Wed, Sep 13, 2017	13.10	13.20	12.95	13.05
1061	NASDAQ	SAMG	Tue, Sep 12, 2017	13.20	13.25	12.95	13.10
1060	NASDAQ	SAMG	Mon, Sep 11, 2017	13.20	13.45	13.15	13.15
1059	NASDAQ	SAMG	Fri, Sep 8, 2017	12.80	13.20	12.80	13.20
1058	NASDAQ	SAMG	Thu, Sep 7, 2017	12.70	12.90	12.70	12.75
1057	NASDAQ	SAMG	Wed, Sep 6, 2017	12.50	12.70	12.30	12.65
1056	NASDAQ	SAMG	Tue, Sep 5, 2017	12.50	12.50	12.25	12.25
1055	NASDAQ	SAMG	Fri, Sep 1, 2017	12.35	12.40	12.30	12.40
1054	NASDAQ	SAMG	Thu, Aug 31, 2017	12.50	12.50	12.25	12.25
1053	NASDAQ	SAMG	Wed, Aug 30, 2017	12.30	12.50	12.00	12.20
1052	NASDAQ	SAMG	Tue, Aug 29, 2017	12.50	12.50	12.15	12.30
1051	NASDAQ	SAMG	Mon, Aug 28, 2017	12.40	12.45	12.20	12.30
1050	NASDAQ	SAMG	Fri, Aug 25, 2017	12.35	12.40	12.20	12.40
1049	NASDAQ	SAMG	Thu, Aug 24, 2017	12.15	12.30	12.04	12.30
1048	NASDAQ	SAMG	Wed, Aug 23, 2017	12.00	12.10	12.00	12.00
1047	NASDAQ	SAMG	Tue, Aug 22, 2017	12.05	12.10	11.95	12.00
1046	NASDAQ	SAMG	Mon, Aug 21, 2017	12.10	12.14	12.00	12.05
1045	NASDAQ	SAMG	Fri, Aug 18, 2017	11.95	12.30	11.85	12.25
1044	NASDAQ	SAMG	Thu, Aug 17, 2017	12.13	12.35	12.00	12.10
1043	NASDAQ	SAMG	Wed, Aug 16, 2017	12.25	12.30	12.00	12.10
1042	NASDAQ	SAMG	Tue, Aug 15, 2017	12.13	12.39	12.13	12.35
1041	NASDAQ	SAMG	Mon, Aug 14, 2017	12.05	12.25	11.95	12.15
1040	NASDAQ	SAMG	Fri, Aug 11, 2017	12.50	12.50	11.85	11.95
1039	NASDAQ	SAMG	Thu, Aug 10, 2017	12.55	12.55	12.35	12.35
1038	NASDAQ	SAMG	Wed, Aug 9, 2017	12.50	12.65	12.35	12.35
1037	NASDAQ	SAMG	Tue, Aug 8, 2017	12.75	12.75	12.70	12.70
1036	NASDAQ	SAMG	Mon, Aug 7, 2017	12.70	12.70	12.55	12.70
1035	NASDAQ	SAMG	Fri, Aug 4, 2017	12.35	12.65	12.30	12.65
1034	NASDAQ	SAMG	Thu, Aug 3, 2017	12.45	12.70	12.15	12.20
1033	NASDAQ	SAMG	Wed, Aug 2, 2017	12.85	12.85	12.60	12.60
1032	NASDAQ	SAMG	Tue, Aug 1, 2017	12.65	12.95	12.60	12.85
1031	NASDAQ	SAMG	Mon, Jul 31, 2017	12.95	12.95	12.65	12.65
1030	NASDAQ	SAMG	Fri, Jul 28, 2017	13.15	13.15	12.90	12.95
1029	NASDAQ	SAMG	Thu, Jul 27, 2017	13.20	13.55	13.20	13.40
1028	NASDAQ	SAMG	Wed, Jul 26, 2017	13.65	13.70	13.40	13.40
1027	NASDAQ	SAMG	Tue, Jul 25, 2017	13.35	14.95	13.20	13.65
1026	NASDAQ	SAMG	Mon, Jul 24, 2017	13.37	13.40	13.25	13.30
1025	NASDAQ	SAMG	Fri, Jul 21, 2017	13.90	13.90	13.40	13.50
1024	NASDAQ	SAMG	Thu, Jul 20, 2017	13.30	13.65	13.10	13.55
1023	NASDAQ	SAMG	Wed, Jul 19, 2017	13.20	13.25	13.20	13.25
1022	NASDAQ	SAMG	Tue, Jul 18, 2017	13.40	13.40	13.10	13.28
1021	NASDAQ	SAMG	Mon, Jul 17, 2017	13.45	13.80	13.30	13.60
1020	NASDAQ	SAMG	Fri, Jul 14, 2017	13.15	13.65	13.15	13.60
1019	NASDAQ	SAMG	Thu, Jul 13, 2017	13.25	13.30	13.20	13.30
1018	NASDAQ	SAMG	Wed, Jul 12, 2017	13.20	13.93	13.00	13.25
1017	NASDAQ	SAMG	Tue, Jul 11, 2017	13.25	13.90	13.00	13.15
1016	NASDAQ	SAMG	Mon, Jul 10, 2017	13.30	13.55	13.10	13.10
1015	NASDAQ	SAMG	Fri, Jul 7, 2017	14.55	14.55	13.47	13.50
1014	NASDAQ	SAMG	Thu, Jul 6, 2017	13.34	13.34	13.15	13.15
1013	NASDAQ	SAMG	Wed, Jul 5, 2017	13.75	13.80	13.35	13.45
1012	NASDAQ	SAMG	Mon, Jul 3, 2017	13.90	13.90	13.90	13.90
1011	NASDAQ	SAMG	Fri, Jun 30, 2017	13.55	13.55	13.30	13.45
1010	NASDAQ	SAMG	Thu, Jun 29, 2017	13.42	13.45	13.42	13.45
1009	NASDAQ	SAMG	Wed, Jun 28, 2017	13.45	13.60	13.20	13.55
1008	NASDAQ	SAMG	Tue, Jun 27, 2017	13.45	13.55	13.10	13.40
1007	NASDAQ	SAMG	Mon, Jun 26, 2017	13.45	13.65	13.30	13.55
1006	NASDAQ	SAMG	Fri, Jun 23, 2017	13.35	13.80	13.00	13.70
1005	NASDAQ	SAMG	Thu, Jun 22, 2017	13.25	13.45	13.25	13.30
1004	NASDAQ	SAMG	Wed, Jun 21, 2017	13.40	13.40	13.10	13.10
1003	NASDAQ	SAMG	Tue, Jun 20, 2017	13.45	13.55	13.35	13.40
1002	NASDAQ	SAMG	Mon, Jun 19, 2017	13.45	13.82	13.45	13.55
1001	NASDAQ	SAMG	Fri, Jun 16, 2017	13.20	13.60	13.15	13.35
1000	NASDAQ	SAMG	Thu, Jun 15, 2017	13.50	13.68	13.41	13.50
999	NASDAQ	SAMG	Wed, Jun 14, 2017	13.50	13.60	13.40	13.50
998	NASDAQ	SAMG	Tue, Jun 13, 2017	13.50	13.65	13.35	13.50
997	NASDAQ	SAMG	Mon, Jun 12, 2017	13.15	13.70	13.10	13.40
996	NASDAQ	SAMG	Fri, Jun 9, 2017	13.25	13.25	12.95	13.10
995	NASDAQ	SAMG	Thu, Jun 8, 2017	12.58	13.35	12.58	13.30
994	NASDAQ	SAMG	Wed, Jun 7, 2017	13.25	13.25	12.80	12.95
993	NASDAQ	SAMG	Tue, Jun 6, 2017	13.30	13.30	12.85	13.10
992	NASDAQ	SAMG	Mon, Jun 5, 2017	13.50	13.65	12.70	13.50
991	NASDAQ	SAMG	Fri, Jun 2, 2017	12.55	13.55	12.55	13.40
990	NASDAQ	SAMG	Thu, Jun 1, 2017	12.50	12.60	12.45	12.45
989	NASDAQ	SAMG	Wed, May 31, 2017	12.05	12.25	11.85	12.25
988	NASDAQ	SAMG	Tue, May 30, 2017	11.95	12.20	11.95	12.00
987	NASDAQ	SAMG	Fri, May 26, 2017	11.90	12.05	11.90	11.95
986	NASDAQ	SAMG	Thu, May 25, 2017	12.25	12.25	12.00	12.15
985	NASDAQ	SAMG	Wed, May 24, 2017	12.25	12.25	12.10	12.20
984	NASDAQ	SAMG	Tue, May 23, 2017	12.80	12.80	12.10	12.15
983	NASDAQ	SAMG	Mon, May 22, 2017	12.35	12.40	12.15	12.30
982	NASDAQ	SAMG	Fri, May 19, 2017	12.45	12.50	12.00	12.20
981	NASDAQ	SAMG	Thu, May 18, 2017	13.30	13.30	12.50	12.50
980	NASDAQ	SAMG	Wed, May 17, 2017	13.00	13.00	12.70	12.80
979	NASDAQ	SAMG	Tue, May 16, 2017	13.00	13.00	12.77	13.00
978	NASDAQ	SAMG	Mon, May 15, 2017	13.28	13.28	12.88	13.00
977	NASDAQ	SAMG	Fri, May 12, 2017	13.00	13.15	13.00	13.10
976	NASDAQ	SAMG	Thu, May 11, 2017	13.10	13.10	12.91	13.10
975	NASDAQ	SAMG	Wed, May 10, 2017	13.00	13.20	13.00	13.10
974	NASDAQ	SAMG	Tue, May 9, 2017	13.30	13.55	13.10	13.25
973	NASDAQ	SAMG	Mon, May 8, 2017	12.95	13.30	12.95	13.30
972	NASDAQ	SAMG	Fri, May 5, 2017	12.00	12.60	12.00	12.60
971	NASDAQ	SAMG	Thu, May 4, 2017	13.50	13.50	12.80	13.05
970	NASDAQ	SAMG	Wed, May 3, 2017	13.20	13.30	12.51	12.90
969	NASDAQ	SAMG	Tue, May 2, 2017	13.50	13.55	13.15	13.30
968	NASDAQ	SAMG	Mon, May 1, 2017	13.90	13.90	13.90	13.90
967	NASDAQ	SAMG	Fri, Apr 28, 2017	14.10	14.10	13.25	13.65
966	NASDAQ	SAMG	Thu, Apr 27, 2017	13.70	13.75	13.45	13.60
965	NASDAQ	SAMG	Wed, Apr 26, 2017	13.53	13.75	13.25	13.65
964	NASDAQ	SAMG	Tue, Apr 25, 2017	13.60	13.75	13.45	13.60
963	NASDAQ	SAMG	Mon, Apr 24, 2017	13.70	13.90	13.35	13.70
962	NASDAQ	SAMG	Fri, Apr 21, 2017	13.20	13.80	13.20	13.65
961	NASDAQ	SAMG	Thu, Apr 20, 2017	13.15	13.25	13.05	13.20
960	NASDAQ	SAMG	Wed, Apr 19, 2017	12.75	12.95	12.62	12.80
959	NASDAQ	SAMG	Tue, Apr 18, 2017	12.70	12.85	12.55	12.60
958	NASDAQ	SAMG	Mon, Apr 17, 2017	12.05	12.60	12.04	12.60
957	NASDAQ	SAMG	Thu, Apr 13, 2017	12.50	12.50	12.04	12.05
956	NASDAQ	SAMG	Wed, Apr 12, 2017	12.95	12.95	12.65	12.65
955	NASDAQ	SAMG	Tue, Apr 11, 2017	12.50	13.05	12.40	12.95
954	NASDAQ	SAMG	Mon, Apr 10, 2017	12.90	12.90	12.25	12.40
953	NASDAQ	SAMG	Fri, Apr 7, 2017	13.00	13.15	12.75	12.75
952	NASDAQ	SAMG	Thu, Apr 6, 2017	12.95	13.05	12.75	12.95
951	NASDAQ	SAMG	Wed, Apr 5, 2017	13.05	13.15	12.95	12.95
950	NASDAQ	SAMG	Tue, Apr 4, 2017	13.10	13.30	12.95	13.05
949	NASDAQ	SAMG	Mon, Apr 3, 2017	13.35	13.35	13.00	13.05
948	NASDAQ	SAMG	Fri, Mar 31, 2017	13.30	13.50	13.10	13.30
947	NASDAQ	SAMG	Thu, Mar 30, 2017	13.63	13.63	13.15	13.35
946	NASDAQ	SAMG	Wed, Mar 29, 2017	13.30	13.45	13.20	13.30
945	NASDAQ	SAMG	Tue, Mar 28, 2017	13.20	13.40	13.00	13.05
944	NASDAQ	SAMG	Mon, Mar 27, 2017	13.50	13.50	13.28	13.35
943	NASDAQ	SAMG	Fri, Mar 24, 2017	14.15	14.15	13.50	13.50
942	NASDAQ	SAMG	Thu, Mar 23, 2017	13.19	14.10	13.15	13.85
941	NASDAQ	SAMG	Wed, Mar 22, 2017	13.35	13.35	12.90	13.05
940	NASDAQ	SAMG	Tue, Mar 21, 2017	14.10	14.10	13.20	13.20
939	NASDAQ	SAMG	Mon, Mar 20, 2017	14.25	14.25	13.50	13.65
938	NASDAQ	SAMG	Fri, Mar 17, 2017	14.00	14.00	13.70	13.80
937	NASDAQ	SAMG	Thu, Mar 16, 2017	13.55	14.00	13.55	13.95
936	NASDAQ	SAMG	Wed, Mar 15, 2017	13.30	13.85	13.30	13.85
935	NASDAQ	SAMG	Tue, Mar 14, 2017	13.00	13.20	12.98	13.10
934	NASDAQ	SAMG	Mon, Mar 13, 2017	12.80	13.25	12.60	13.15
933	NASDAQ	SAMG	Fri, Mar 10, 2017	13.12	13.79	12.75	12.75
932	NASDAQ	SAMG	Thu, Mar 9, 2017	13.45	13.90	13.40	13.40
931	NASDAQ	SAMG	Wed, Mar 8, 2017	13.92	14.03	13.55	13.55
930	NASDAQ	SAMG	Tue, Mar 7, 2017	13.90	14.30	13.90	13.90
929	NASDAQ	SAMG	Mon, Mar 6, 2017	14.50	14.50	13.75	13.95
928	NASDAQ	SAMG	Fri, Mar 3, 2017	14.05	14.05	13.73	13.75
927	NASDAQ	SAMG	Thu, Mar 2, 2017	13.69	14.05	13.60	13.95
926	NASDAQ	SAMG	Wed, Mar 1, 2017	13.35	13.73	13.35	13.60
925	NASDAQ	SAMG	Tue, Feb 28, 2017	13.95	13.95	13.15	13.35
924	NASDAQ	SAMG	Mon, Feb 27, 2017	14.10	14.10	13.95	13.95
923	NASDAQ	SAMG	Fri, Feb 24, 2017	14.00	14.03	13.90	13.90
922	NASDAQ	SAMG	Thu, Feb 23, 2017	13.90	13.90	13.65	13.85
921	NASDAQ	SAMG	Wed, Feb 22, 2017	14.15	14.15	13.61	13.75
920	NASDAQ	SAMG	Tue, Feb 21, 2017	13.93	14.00	13.88	14.00
919	NASDAQ	SAMG	Fri, Feb 17, 2017	14.00	14.20	13.76	14.15
918	NASDAQ	SAMG	Thu, Feb 16, 2017	13.75	14.20	13.30	13.93
917	NASDAQ	SAMG	Wed, Feb 15, 2017	13.95	14.08	13.86	14.08
916	NASDAQ	SAMG	Tue, Feb 14, 2017	13.90	14.10	13.90	14.05
915	NASDAQ	SAMG	Mon, Feb 13, 2017	14.00	14.10	13.85	14.05
914	NASDAQ	SAMG	Fri, Feb 10, 2017	14.15	14.30	13.85	13.95
913	NASDAQ	SAMG	Thu, Feb 9, 2017	13.55	13.95	13.55	13.95
912	NASDAQ	SAMG	Wed, Feb 8, 2017	14.22	14.50	13.85	13.85
911	NASDAQ	SAMG	Tue, Feb 7, 2017	14.10	14.25	14.05	14.20
910	NASDAQ	SAMG	Mon, Feb 6, 2017	14.00	14.20	14.00	14.10
909	NASDAQ	SAMG	Fri, Feb 3, 2017	13.85	13.90	13.47	13.80
908	NASDAQ	SAMG	Thu, Feb 2, 2017	13.70	13.80	13.23	13.45
907	NASDAQ	SAMG	Wed, Feb 1, 2017	13.85	13.95	13.45	13.50
906	NASDAQ	SAMG	Tue, Jan 31, 2017	13.90	14.00	13.85	13.90
905	NASDAQ	SAMG	Mon, Jan 30, 2017	13.85	13.90	13.85	13.85
904	NASDAQ	SAMG	Fri, Jan 27, 2017	14.05	14.05	13.85	13.90
903	NASDAQ	SAMG	Thu, Jan 26, 2017	13.87	14.05	13.87	14.00
902	NASDAQ	SAMG	Wed, Jan 25, 2017	14.15	14.25	14.05	14.20
901	NASDAQ	SAMG	Tue, Jan 24, 2017	13.10	14.25	13.10	14.10
900	NASDAQ	SAMG	Mon, Jan 23, 2017	13.30	13.45	13.10	13.40
899	NASDAQ	SAMG	Fri, Jan 20, 2017	13.35	13.40	13.00	13.20
898	NASDAQ	SAMG	Thu, Jan 19, 2017	14.05	14.10	13.35	13.40
897	NASDAQ	SAMG	Wed, Jan 18, 2017	13.95	14.15	13.90	14.05
896	NASDAQ	SAMG	Tue, Jan 17, 2017	14.15	14.15	13.85	14.00
895	NASDAQ	SAMG	Fri, Jan 13, 2017	14.05	14.20	13.98	14.15
894	NASDAQ	SAMG	Thu, Jan 12, 2017	13.85	14.25	13.85	14.10
893	NASDAQ	SAMG	Wed, Jan 11, 2017	13.10	13.95	13.10	13.80
892	NASDAQ	SAMG	Tue, Jan 10, 2017	13.20	13.30	13.15	13.20
891	NASDAQ	SAMG	Mon, Jan 9, 2017	12.95	13.40	12.95	13.10
890	NASDAQ	SAMG	Fri, Jan 6, 2017	13.15	13.40	12.83	13.20
889	NASDAQ	SAMG	Thu, Jan 5, 2017	13.10	13.20	12.85	13.05
888	NASDAQ	SAMG	Wed, Jan 4, 2017	13.30	13.30	13.00	13.10
887	NASDAQ	SAMG	Tue, Jan 3, 2017	13.30	13.30	13.05	13.20
886	NASDAQ	SAMG	Fri, Dec 30, 2016	12.90	13.45	12.90	13.15
885	NASDAQ	SAMG	Thu, Dec 29, 2016	13.30	13.30	13.10	13.15
884	NASDAQ	SAMG	Wed, Dec 28, 2016	13.05	13.35	12.80	13.05
883	NASDAQ	SAMG	Tue, Dec 27, 2016	13.25	13.25	13.00	13.10
882	NASDAQ	SAMG	Fri, Dec 23, 2016	13.40	13.40	13.20	13.20
881	NASDAQ	SAMG	Thu, Dec 22, 2016	13.20	13.30	13.00	13.20
880	NASDAQ	SAMG	Wed, Dec 21, 2016	13.15	13.25	12.95	13.10
879	NASDAQ	SAMG	Tue, Dec 20, 2016	12.90	13.30	12.85	13.10
878	NASDAQ	SAMG	Mon, Dec 19, 2016	13.20	13.30	13.01	13.15
877	NASDAQ	SAMG	Fri, Dec 16, 2016	13.25	13.55	13.15	13.25
876	NASDAQ	SAMG	Thu, Dec 15, 2016	12.80	13.35	12.80	13.25
875	NASDAQ	SAMG	Wed, Dec 14, 2016	13.35	13.35	13.30	13.30
874	NASDAQ	SAMG	Tue, Dec 13, 2016	13.65	13.65	13.35	13.45
873	NASDAQ	SAMG	Mon, Dec 12, 2016	13.40	13.55	13.30	13.40
872	NASDAQ	SAMG	Fri, Dec 9, 2016	13.65	13.68	13.40	13.60
871	NASDAQ	SAMG	Thu, Dec 8, 2016	13.68	13.70	13.50	13.60
870	NASDAQ	SAMG	Wed, Dec 7, 2016	12.77	13.43	12.77	13.30
869	NASDAQ	SAMG	Tue, Dec 6, 2016	13.05	13.30	13.05	13.30
868	NASDAQ	SAMG	Mon, Dec 5, 2016	13.05	13.30	13.05	13.30
867	NASDAQ	SAMG	Fri, Dec 2, 2016	13.30	13.40	13.05	13.05
866	NASDAQ	SAMG	Thu, Dec 1, 2016	13.40	13.45	13.25	13.30
865	NASDAQ	SAMG	Wed, Nov 30, 2016	13.55	13.55	13.40	13.40
864	NASDAQ	SAMG	Tue, Nov 29, 2016	13.25	13.50	13.25	13.45
863	NASDAQ	SAMG	Mon, Nov 28, 2016	13.30	13.45	13.30	13.35
862	NASDAQ	SAMG	Fri, Nov 25, 2016	12.12	13.50	12.12	13.45
861	NASDAQ	SAMG	Wed, Nov 23, 2016	13.10	13.65	13.10	13.45
860	NASDAQ	SAMG	Tue, Nov 22, 2016	13.00	13.25	13.00	13.05
859	NASDAQ	SAMG	Mon, Nov 21, 2016	13.00	13.00	12.90	12.95
858	NASDAQ	SAMG	Fri, Nov 18, 2016	13.25	13.25	12.45	13.00
857	NASDAQ	SAMG	Thu, Nov 17, 2016	13.20	13.20	12.86	13.15
856	NASDAQ	SAMG	Wed, Nov 16, 2016	13.10	13.35	13.00	13.20
855	NASDAQ	SAMG	Tue, Nov 15, 2016	13.10	13.25	12.85	12.95
854	NASDAQ	SAMG	Mon, Nov 14, 2016	13.85	13.85	12.95	13.55
853	NASDAQ	SAMG	Fri, Nov 11, 2016	12.40	13.80	12.40	13.40
852	NASDAQ	SAMG	Thu, Nov 10, 2016	11.75	12.75	11.75	12.70
851	NASDAQ	SAMG	Wed, Nov 9, 2016	11.40	11.65	11.40	11.65
850	NASDAQ	SAMG	Tue, Nov 8, 2016	11.35	11.45	11.15	11.45
849	NASDAQ	SAMG	Mon, Nov 7, 2016	11.35	11.45	11.30	11.45
848	NASDAQ	SAMG	Fri, Nov 4, 2016	11.20	11.65	11.13	11.20
847	NASDAQ	SAMG	Thu, Nov 3, 2016	11.15	11.25	11.07	11.10
846	NASDAQ	SAMG	Wed, Nov 2, 2016	11.93	11.93	11.15	11.15
845	NASDAQ	SAMG	Tue, Nov 1, 2016	11.40	11.40	11.40	11.40
844	NASDAQ	SAMG	Mon, Oct 31, 2016	11.25	11.85	11.25	11.55
843	NASDAQ	SAMG	Fri, Oct 28, 2016	11.30	11.35	11.10	11.15
842	NASDAQ	SAMG	Thu, Oct 27, 2016	11.30	11.30	11.10	11.15
841	NASDAQ	SAMG	Wed, Oct 26, 2016	11.30	11.45	11.30	11.30
840	NASDAQ	SAMG	Tue, Oct 25, 2016	11.44	11.65	11.30	11.30
839	NASDAQ	SAMG	Mon, Oct 24, 2016	11.50	11.50	11.30	11.40
838	NASDAQ	SAMG	Fri, Oct 21, 2016	11.35	11.75	11.35	11.50
837	NASDAQ	SAMG	Thu, Oct 20, 2016	11.62	11.65	11.30	11.50
836	NASDAQ	SAMG	Wed, Oct 19, 2016	12.35	12.35	11.50	11.60
835	NASDAQ	SAMG	Tue, Oct 18, 2016	11.55	11.90	11.30	11.50
834	NASDAQ	SAMG	Mon, Oct 17, 2016	11.70	11.75	11.68	11.70
833	NASDAQ	SAMG	Fri, Oct 14, 2016	11.90	11.90	11.81	11.81
832	NASDAQ	SAMG	Thu, Oct 13, 2016	11.70	11.94	11.69	11.86
831	NASDAQ	SAMG	Wed, Oct 12, 2016	11.80	11.86	11.73	11.86
830	NASDAQ	SAMG	Tue, Oct 11, 2016	11.77	11.77	11.74	11.76
829	NASDAQ	SAMG	Mon, Oct 10, 2016	11.71	11.72	11.60	11.72
828	NASDAQ	SAMG	Fri, Oct 7, 2016	11.72	11.72	11.45	11.53
827	NASDAQ	SAMG	Thu, Oct 6, 2016	11.68	11.75	11.63	11.65
826	NASDAQ	SAMG	Wed, Oct 5, 2016	11.54	11.89	11.54	11.85
825	NASDAQ	SAMG	Tue, Oct 4, 2016	11.49	11.83	11.44	11.74
824	NASDAQ	SAMG	Mon, Oct 3, 2016	11.68	11.73	11.27	11.59
823	NASDAQ	SAMG	Fri, Sep 30, 2016	11.63	12.01	11.60	11.87
822	NASDAQ	SAMG	Thu, Sep 29, 2016	11.81	11.81	11.50	11.60
821	NASDAQ	SAMG	Wed, Sep 28, 2016	11.62	11.84	11.62	11.76
820	NASDAQ	SAMG	Tue, Sep 27, 2016	11.79	11.90	11.61	11.68
819	NASDAQ	SAMG	Mon, Sep 26, 2016	11.99	12.03	11.80	11.82
818	NASDAQ	SAMG	Fri, Sep 23, 2016	11.90	12.00	11.90	11.94
817	NASDAQ	SAMG	Thu, Sep 22, 2016	11.83	12.13	11.83	12.08
816	NASDAQ	SAMG	Wed, Sep 21, 2016	11.90	12.10	11.83	11.92
815	NASDAQ	SAMG	Tue, Sep 20, 2016	12.04	12.04	11.95	11.99
814	NASDAQ	SAMG	Mon, Sep 19, 2016	11.97	12.27	11.97	12.05
813	NASDAQ	SAMG	Fri, Sep 16, 2016	12.28	12.38	11.95	12.19
812	NASDAQ	SAMG	Thu, Sep 15, 2016	12.38	12.51	11.94	12.24
811	NASDAQ	SAMG	Wed, Sep 14, 2016	12.14	12.27	12.13	12.13
810	NASDAQ	SAMG	Tue, Sep 13, 2016	12.03	12.39	11.79	12.03
809	NASDAQ	SAMG	Mon, Sep 12, 2016	11.81	12.25	11.78	12.24
808	NASDAQ	SAMG	Fri, Sep 9, 2016	11.95	12.08	11.87	11.88
807	NASDAQ	SAMG	Thu, Sep 8, 2016	12.05	12.25	11.77	12.16
806	NASDAQ	SAMG	Wed, Sep 7, 2016	12.40	12.55	11.99	12.07
805	NASDAQ	SAMG	Tue, Sep 6, 2016	12.46	12.63	12.43	12.44
804	NASDAQ	SAMG	Fri, Sep 2, 2016	12.46	12.60	12.37	12.50
803	NASDAQ	SAMG	Thu, Sep 1, 2016	12.64	12.64	12.01	12.47
802	NASDAQ	SAMG	Wed, Aug 31, 2016	12.01	12.59	12.01	12.39
801	NASDAQ	SAMG	Tue, Aug 30, 2016	12.30	12.59	12.29	12.44
800	NASDAQ	SAMG	Mon, Aug 29, 2016	12.29	12.54	12.29	12.36
799	NASDAQ	SAMG	Fri, Aug 26, 2016	12.45	12.64	12.38	12.38
798	NASDAQ	SAMG	Thu, Aug 25, 2016	12.41	12.54	12.36	12.49
797	NASDAQ	SAMG	Wed, Aug 24, 2016	12.88	12.88	12.21	12.25
796	NASDAQ	SAMG	Tue, Aug 23, 2016	12.34	12.57	12.25	12.36
795	NASDAQ	SAMG	Mon, Aug 22, 2016	11.77	12.42	11.77	12.38
794	NASDAQ	SAMG	Fri, Aug 19, 2016	11.98	12.00	11.70	11.99
793	NASDAQ	SAMG	Thu, Aug 18, 2016	11.53	12.07	11.53	11.96
792	NASDAQ	SAMG	Wed, Aug 17, 2016	11.63	11.80	11.59	11.62
791	NASDAQ	SAMG	Tue, Aug 16, 2016	11.90	11.98	11.70	11.73
790	NASDAQ	SAMG	Mon, Aug 15, 2016	12.00	12.05	11.92	11.97
789	NASDAQ	SAMG	Fri, Aug 12, 2016	11.95	11.99	11.90	11.98
788	NASDAQ	SAMG	Thu, Aug 11, 2016	12.05	12.08	11.95	11.95
787	NASDAQ	SAMG	Wed, Aug 10, 2016	12.15	12.32	11.80	12.04
786	NASDAQ	SAMG	Tue, Aug 9, 2016	12.23	12.28	12.11	12.17
785	NASDAQ	SAMG	Mon, Aug 8, 2016	12.35	12.65	12.20	12.32
784	NASDAQ	SAMG	Fri, Aug 5, 2016	12.62	12.63	12.13	12.23
783	NASDAQ	SAMG	Thu, Aug 4, 2016	12.15	12.43	12.15	12.27
782	NASDAQ	SAMG	Wed, Aug 3, 2016	11.90	12.27	11.80	12.26
781	NASDAQ	SAMG	Tue, Aug 2, 2016	12.09	12.20	11.90	11.92
780	NASDAQ	SAMG	Mon, Aug 1, 2016	12.09	12.15	11.96	12.06
779	NASDAQ	SAMG	Fri, Jul 29, 2016	12.11	12.30	12.07	12.15
778	NASDAQ	SAMG	Thu, Jul 28, 2016	12.23	12.27	12.07	12.13
777	NASDAQ	SAMG	Wed, Jul 27, 2016	12.22	12.27	12.06	12.27
776	NASDAQ	SAMG	Tue, Jul 26, 2016	12.17	12.31	12.12	12.26
775	NASDAQ	SAMG	Mon, Jul 25, 2016	12.10	12.27	12.04	12.21
774	NASDAQ	SAMG	Fri, Jul 22, 2016	12.22	12.30	12.10	12.19
773	NASDAQ	SAMG	Thu, Jul 21, 2016	12.20	12.27	12.10	12.21
772	NASDAQ	SAMG	Wed, Jul 20, 2016	12.28	12.41	12.03	12.28
771	NASDAQ	SAMG	Tue, Jul 19, 2016	12.22	12.50	12.11	12.27
770	NASDAQ	SAMG	Mon, Jul 18, 2016	12.19	12.48	12.04	12.33
769	NASDAQ	SAMG	Fri, Jul 15, 2016	12.08	12.29	11.81	12.26
768	NASDAQ	SAMG	Thu, Jul 14, 2016	12.66	12.66	11.78	12.01
767	NASDAQ	SAMG	Wed, Jul 13, 2016	12.23	12.56	11.53	12.38
766	NASDAQ	SAMG	Tue, Jul 12, 2016	12.03	12.52	11.94	12.26
765	NASDAQ	SAMG	Mon, Jul 11, 2016	12.02	12.02	11.81	11.94
764	NASDAQ	SAMG	Fri, Jul 8, 2016	11.91	12.09	11.60	12.02
763	NASDAQ	SAMG	Thu, Jul 7, 2016	11.78	11.79	11.54	11.73
762	NASDAQ	SAMG	Wed, Jul 6, 2016	11.88	11.95	11.62	11.73
761	NASDAQ	SAMG	Tue, Jul 5, 2016	12.35	12.35	11.80	11.84
760	NASDAQ	SAMG	Fri, Jul 1, 2016	12.15	12.53	12.12	12.29
759	NASDAQ	SAMG	Thu, Jun 30, 2016	12.14	12.35	12.12	12.24
758	NASDAQ	SAMG	Wed, Jun 29, 2016	12.23	12.43	12.09	12.18
757	NASDAQ	SAMG	Tue, Jun 28, 2016	12.27	12.66	12.15	12.17
756	NASDAQ	SAMG	Mon, Jun 27, 2016	12.27	12.50	12.03	12.12
755	NASDAQ	SAMG	Fri, Jun 24, 2016	12.18	12.99	12.02	12.09
754	NASDAQ	SAMG	Thu, Jun 23, 2016	12.35	13.05	12.32	12.72
753	NASDAQ	SAMG	Wed, Jun 22, 2016	12.18	12.36	12.15	12.33
752	NASDAQ	SAMG	Tue, Jun 21, 2016	12.24	12.34	12.13	12.20
751	NASDAQ	SAMG	Mon, Jun 20, 2016	12.27	12.40	12.12	12.17
750	NASDAQ	SAMG	Fri, Jun 17, 2016	12.43	12.44	12.12	12.12
749	NASDAQ	SAMG	Thu, Jun 16, 2016	12.49	12.49	12.17	12.25
748	NASDAQ	SAMG	Wed, Jun 15, 2016	12.22	12.48	12.19	12.31
747	NASDAQ	SAMG	Tue, Jun 14, 2016	12.15	12.37	12.12	12.18
746	NASDAQ	SAMG	Mon, Jun 13, 2016	12.12	12.35	12.12	12.15
745	NASDAQ	SAMG	Fri, Jun 10, 2016	12.40	12.40	11.96	12.10
744	NASDAQ	SAMG	Thu, Jun 9, 2016	12.12	12.30	12.12	12.13
743	NASDAQ	SAMG	Wed, Jun 8, 2016	12.12	12.31	12.12	12.22
742	NASDAQ	SAMG	Tue, Jun 7, 2016	12.13	12.43	12.05	12.12
741	NASDAQ	SAMG	Mon, Jun 6, 2016	11.94	12.37	11.84	12.23
740	NASDAQ	SAMG	Fri, Jun 3, 2016	12.20	12.31	11.75	11.84
739	NASDAQ	SAMG	Thu, Jun 2, 2016	12.15	12.34	12.09	12.17
738	NASDAQ	SAMG	Wed, Jun 1, 2016	12.12	12.24	12.04	12.08
737	NASDAQ	SAMG	Tue, May 31, 2016	12.36	12.46	12.14	12.25
736	NASDAQ	SAMG	Fri, May 27, 2016	12.25	12.45	12.11	12.40
735	NASDAQ	SAMG	Thu, May 26, 2016	12.00	12.48	11.65	12.36
734	NASDAQ	SAMG	Wed, May 25, 2016	12.47	12.49	12.30	12.46
733	NASDAQ	SAMG	Tue, May 24, 2016	12.37	12.49	12.16	12.36
732	NASDAQ	SAMG	Mon, May 23, 2016	11.96	12.29	11.96	12.29
731	NASDAQ	SAMG	Fri, May 20, 2016	11.97	12.24	11.80	12.01
730	NASDAQ	SAMG	Thu, May 19, 2016	12.29	12.34	11.82	11.99
729	NASDAQ	SAMG	Wed, May 18, 2016	12.48	12.48	12.24	12.39
728	NASDAQ	SAMG	Tue, May 17, 2016	12.32	12.45	12.27	12.31
727	NASDAQ	SAMG	Mon, May 16, 2016	12.30	12.47	12.25	12.41
726	NASDAQ	SAMG	Fri, May 13, 2016	12.74	12.88	12.22	12.25
725	NASDAQ	SAMG	Thu, May 12, 2016	12.64	12.95	12.57	12.74
724	NASDAQ	SAMG	Wed, May 11, 2016	12.59	12.81	12.52	12.52
723	NASDAQ	SAMG	Tue, May 10, 2016	12.93	13.14	12.73	12.73
722	NASDAQ	SAMG	Mon, May 9, 2016	13.03	13.17	12.49	12.57
721	NASDAQ	SAMG	Fri, May 6, 2016	12.89	13.23	12.89	13.07
720	NASDAQ	SAMG	Thu, May 5, 2016	13.00	13.15	12.88	12.91
719	NASDAQ	SAMG	Wed, May 4, 2016	13.27	13.27	12.92	13.01
718	NASDAQ	SAMG	Tue, May 3, 2016	13.03	13.03	12.81	13.00
717	NASDAQ	SAMG	Mon, May 2, 2016	13.01	13.29	13.00	13.19
716	NASDAQ	SAMG	Fri, Apr 29, 2016	13.12	13.27	13.01	13.04
715	NASDAQ	SAMG	Thu, Apr 28, 2016	13.29	13.44	13.16	13.17
714	NASDAQ	SAMG	Wed, Apr 27, 2016	13.24	13.36	13.24	13.32
713	NASDAQ	SAMG	Tue, Apr 26, 2016	13.31	13.35	13.14	13.26
712	NASDAQ	SAMG	Mon, Apr 25, 2016	13.20	13.22	13.05	13.22
711	NASDAQ	SAMG	Fri, Apr 22, 2016	13.06	13.21	12.93	13.18
710	NASDAQ	SAMG	Thu, Apr 21, 2016	13.21	13.23	12.95	13.18
709	NASDAQ	SAMG	Wed, Apr 20, 2016	12.98	13.25	12.87	13.15
708	NASDAQ	SAMG	Tue, Apr 19, 2016	13.18	13.18	12.46	13.00
707	NASDAQ	SAMG	Mon, Apr 18, 2016	13.26	13.47	12.05	13.16
706	NASDAQ	SAMG	Fri, Apr 15, 2016	13.15	13.39	13.05	13.25
705	NASDAQ	SAMG	Thu, Apr 14, 2016	13.00	13.24	12.85	13.17
704	NASDAQ	SAMG	Wed, Apr 13, 2016	12.41	12.90	12.41	12.79
703	NASDAQ	SAMG	Tue, Apr 12, 2016	12.42	12.49	12.29	12.42
702	NASDAQ	SAMG	Mon, Apr 11, 2016	12.41	12.74	12.19	12.43
701	NASDAQ	SAMG	Fri, Apr 8, 2016	12.50	12.74	12.10	12.22
700	NASDAQ	SAMG	Thu, Apr 7, 2016	12.42	12.72	11.95	12.25
699	NASDAQ	SAMG	Wed, Apr 6, 2016	12.50	12.72	12.05	12.44
698	NASDAQ	SAMG	Tue, Apr 5, 2016	12.80	12.80	12.80	12.59
697	NASDAQ	SAMG	Mon, Apr 4, 2016	13.10	13.14	12.51	12.80
696	NASDAQ	SAMG	Fri, Apr 1, 2016	12.79	13.56	12.75	13.14
695	NASDAQ	SAMG	Thu, Mar 31, 2016	13.06	13.08	13.05	13.14
694	NASDAQ	SAMG	Wed, Mar 30, 2016	12.80	13.14	12.78	12.99
693	NASDAQ	SAMG	Tue, Mar 29, 2016	12.29	13.02	12.15	12.99
692	NASDAQ	SAMG	Mon, Mar 28, 2016	12.26	12.45	12.26	12.40
691	NASDAQ	SAMG	Thu, Mar 24, 2016	12.20	12.35	11.91	12.25
690	NASDAQ	SAMG	Wed, Mar 23, 2016	12.44	12.44	12.25	12.33
689	NASDAQ	SAMG	Tue, Mar 22, 2016	12.43	12.45	12.22	12.26
688	NASDAQ	SAMG	Mon, Mar 21, 2016	12.42	13.01	11.70	12.43
687	NASDAQ	SAMG	Fri, Mar 18, 2016	11.30	12.64	11.25	12.39
686	NASDAQ	SAMG	Thu, Mar 17, 2016	11.28	11.30	11.22	11.26
685	NASDAQ	SAMG	Wed, Mar 16, 2016	11.33	11.41	11.11	11.23
684	NASDAQ	SAMG	Tue, Mar 15, 2016	11.19	11.19	11.19	11.23
683	NASDAQ	SAMG	Mon, Mar 14, 2016	11.32	11.34	11.19	11.34
682	NASDAQ	SAMG	Fri, Mar 11, 2016	10.97	10.97	10.97	11.32
681	NASDAQ	SAMG	Thu, Mar 10, 2016	10.79	10.79	10.79	10.97
680	NASDAQ	SAMG	Wed, Mar 9, 2016	10.90	10.98	10.54	10.76
679	NASDAQ	SAMG	Tue, Mar 8, 2016	10.79	10.90	10.79	10.69
678	NASDAQ	SAMG	Mon, Mar 7, 2016	11.79	11.79	10.56	10.69
677	NASDAQ	SAMG	Fri, Mar 4, 2016	11.72	11.72	11.72	11.11
676	NASDAQ	SAMG	Thu, Mar 3, 2016	12.03	12.25	11.99	11.87
675	NASDAQ	SAMG	Wed, Mar 2, 2016	11.60	12.15	11.55	11.60
674	NASDAQ	SAMG	Tue, Mar 1, 2016	11.05	11.78	11.03	10.92
673	NASDAQ	SAMG	Mon, Feb 29, 2016	11.03	11.10	10.92	11.03
672	NASDAQ	SAMG	Fri, Feb 26, 2016	11.03	11.09	10.96	11.03
671	NASDAQ	SAMG	Thu, Feb 25, 2016	10.81	11.39	10.78	11.05
670	NASDAQ	SAMG	Wed, Feb 24, 2016	10.82	10.97	10.73	10.94
669	NASDAQ	SAMG	Tue, Feb 23, 2016	10.86	10.98	10.63	10.74
668	NASDAQ	SAMG	Mon, Feb 22, 2016	10.79	10.97	10.61	10.90
667	NASDAQ	SAMG	Fri, Feb 19, 2016	10.97	10.97	10.63	10.64
666	NASDAQ	SAMG	Thu, Feb 18, 2016	10.82	10.96	10.75	10.78
665	NASDAQ	SAMG	Wed, Feb 17, 2016	10.66	10.90	10.08	10.65
664	NASDAQ	SAMG	Tue, Feb 16, 2016	10.77	10.91	10.69	10.81
663	NASDAQ	SAMG	Fri, Feb 12, 2016	11.00	11.00	10.43	10.69
662	NASDAQ	SAMG	Thu, Feb 11, 2016	10.79	10.99	10.70	10.84
661	NASDAQ	SAMG	Wed, Feb 10, 2016	10.79	11.00	10.79	10.87
660	NASDAQ	SAMG	Tue, Feb 9, 2016	10.62	10.89	10.50	10.89
659	NASDAQ	SAMG	Mon, Feb 8, 2016	10.71	10.95	10.55	10.92
658	NASDAQ	SAMG	Fri, Feb 5, 2016	10.69	10.99	10.69	10.96
657	NASDAQ	SAMG	Thu, Feb 4, 2016	10.76	11.20	10.63	10.63
656	NASDAQ	SAMG	Wed, Feb 3, 2016	10.70	11.02	10.50	10.92
655	NASDAQ	SAMG	Tue, Feb 2, 2016	10.83	11.47	10.68	10.68
654	NASDAQ	SAMG	Mon, Feb 1, 2016	10.59	11.00	10.52	10.94
653	NASDAQ	SAMG	Fri, Jan 29, 2016	10.54	11.12	10.12	10.77
652	NASDAQ	SAMG	Thu, Jan 28, 2016	10.58	10.58	10.05	10.43
651	NASDAQ	SAMG	Wed, Jan 27, 2016	10.81	10.90	10.47	10.50
650	NASDAQ	SAMG	Tue, Jan 26, 2016	10.42	10.89	10.35	10.87
649	NASDAQ	SAMG	Mon, Jan 25, 2016	10.65	11.26	10.19	10.49
648	NASDAQ	SAMG	Fri, Jan 22, 2016	10.33	10.80	10.33	10.67
647	NASDAQ	SAMG	Thu, Jan 21, 2016	10.14	10.72	9.86	10.20
646	NASDAQ	SAMG	Wed, Jan 20, 2016	10.15	10.31	9.84	10.16
645	NASDAQ	SAMG	Tue, Jan 19, 2016	10.76	10.76	10.29	10.30
644	NASDAQ	SAMG	Fri, Jan 15, 2016	10.71	10.92	10.54	10.81
643	NASDAQ	SAMG	Thu, Jan 14, 2016	10.75	11.02	10.38	10.94
642	NASDAQ	SAMG	Wed, Jan 13, 2016	11.00	11.02	10.74	10.82
641	NASDAQ	SAMG	Tue, Jan 12, 2016	11.41	11.41	11.00	11.01
640	NASDAQ	SAMG	Mon, Jan 11, 2016	11.31	11.85	11.00	11.18
639	NASDAQ	SAMG	Fri, Jan 8, 2016	11.21	11.44	11.08	11.15
638	NASDAQ	SAMG	Thu, Jan 7, 2016	11.55	11.80	11.02	11.08
637	NASDAQ	SAMG	Wed, Jan 6, 2016	11.84	12.00	11.44	11.66
636	NASDAQ	SAMG	Tue, Jan 5, 2016	12.00	12.00	11.74	11.96
635	NASDAQ	SAMG	Mon, Jan 4, 2016	11.55	12.00	11.55	12.00
634	NASDAQ	SAMG	Thu, Dec 31, 2015	11.84	11.96	11.40	11.89
633	NASDAQ	SAMG	Wed, Dec 30, 2015	11.52	12.00	11.52	11.79
632	NASDAQ	SAMG	Tue, Dec 29, 2015	11.90	11.98	11.60	11.73
631	NASDAQ	SAMG	Mon, Dec 28, 2015	11.87	11.98	11.75	11.82
630	NASDAQ	SAMG	Thu, Dec 24, 2015	11.64	12.00	11.47	11.71
629	NASDAQ	SAMG	Wed, Dec 23, 2015	11.25	11.82	11.20	11.61
628	NASDAQ	SAMG	Tue, Dec 22, 2015	11.39	11.41	10.98	11.23
627	NASDAQ	SAMG	Mon, Dec 21, 2015	11.34	11.54	10.99	11.52
626	NASDAQ	SAMG	Fri, Dec 18, 2015	11.50	11.64	11.00	11.38
625	NASDAQ	SAMG	Thu, Dec 17, 2015	11.64	11.85	11.63	11.77
624	NASDAQ	SAMG	Wed, Dec 16, 2015	11.68	11.90	11.52	11.69
623	NASDAQ	SAMG	Tue, Dec 15, 2015	11.57	11.79	11.50	11.73
622	NASDAQ	SAMG	Mon, Dec 14, 2015	11.52	11.85	11.40	11.54
621	NASDAQ	SAMG	Fri, Dec 11, 2015	11.82	11.88	11.67	11.85
620	NASDAQ	SAMG	Thu, Dec 10, 2015	11.92	12.00	11.76	11.84
619	NASDAQ	SAMG	Wed, Dec 9, 2015	12.30	12.30	11.81	11.93
618	NASDAQ	SAMG	Tue, Dec 8, 2015	12.28	12.40	11.95	12.28
617	NASDAQ	SAMG	Mon, Dec 7, 2015	12.65	12.78	11.93	12.28
616	NASDAQ	SAMG	Fri, Dec 4, 2015	12.72	12.82	12.54	12.56
615	NASDAQ	SAMG	Thu, Dec 3, 2015	12.92	12.95	12.74	12.74
614	NASDAQ	SAMG	Wed, Dec 2, 2015	12.85	12.98	12.75	12.88
613	NASDAQ	SAMG	Tue, Dec 1, 2015	12.84	12.96	12.75	12.92
612	NASDAQ	SAMG	Mon, Nov 30, 2015	12.20	12.95	12.10	12.87
611	NASDAQ	SAMG	Fri, Nov 27, 2015	12.06	12.80	11.87	12.10
610	NASDAQ	SAMG	Wed, Nov 25, 2015	11.99	12.26	11.98	12.00
609	NASDAQ	SAMG	Tue, Nov 24, 2015	12.23	12.23	11.75	12.07
608	NASDAQ	SAMG	Mon, Nov 23, 2015	11.80	11.95	11.76	11.95
607	NASDAQ	SAMG	Fri, Nov 20, 2015	11.61	11.76	11.61	11.75
606	NASDAQ	SAMG	Thu, Nov 19, 2015	11.63	11.82	11.56	11.76
605	NASDAQ	SAMG	Wed, Nov 18, 2015	11.58	11.65	11.51	11.60
604	NASDAQ	SAMG	Tue, Nov 17, 2015	11.69	11.69	11.48	11.65
603	NASDAQ	SAMG	Mon, Nov 16, 2015	11.53	11.67	11.45	11.53
602	NASDAQ	SAMG	Fri, Nov 13, 2015	11.54	11.85	11.52	11.54
601	NASDAQ	SAMG	Thu, Nov 12, 2015	11.61	11.70	11.44	11.67
600	NASDAQ	SAMG	Wed, Nov 11, 2015	11.63	11.73	11.32	11.56
599	NASDAQ	SAMG	Tue, Nov 10, 2015	11.49	11.80	11.49	11.64
598	NASDAQ	SAMG	Mon, Nov 9, 2015	11.89	12.40	11.45	11.85
597	NASDAQ	SAMG	Fri, Nov 6, 2015	12.00	12.47	11.74	11.98
596	NASDAQ	SAMG	Thu, Nov 5, 2015	11.80	12.20	11.63	12.19
595	NASDAQ	SAMG	Wed, Nov 4, 2015	11.54	11.85	11.20	11.82
594	NASDAQ	SAMG	Tue, Nov 3, 2015	11.42	11.65	11.10	11.50
593	NASDAQ	SAMG	Mon, Nov 2, 2015	11.63	11.81	11.11	11.59
592	NASDAQ	SAMG	Fri, Oct 30, 2015	11.83	11.83	11.03	11.10
591	NASDAQ	SAMG	Thu, Oct 29, 2015	11.50	11.85	11.25	11.74
590	NASDAQ	SAMG	Wed, Oct 28, 2015	11.65	11.80	11.51	11.52
589	NASDAQ	SAMG	Tue, Oct 27, 2015	11.50	12.06	11.50	11.55
588	NASDAQ	SAMG	Mon, Oct 26, 2015	11.50	11.81	11.50	11.59
587	NASDAQ	SAMG	Fri, Oct 23, 2015	11.48	11.83	11.32	11.51
586	NASDAQ	SAMG	Thu, Oct 22, 2015	11.55	11.59	11.49	11.59
585	NASDAQ	SAMG	Wed, Oct 21, 2015	11.26	11.50	11.21	11.50
584	NASDAQ	SAMG	Tue, Oct 20, 2015	11.49	11.64	10.95	11.21
583	NASDAQ	SAMG	Mon, Oct 19, 2015	11.57	11.59	11.41	11.55
582	NASDAQ	SAMG	Fri, Oct 16, 2015	11.50	11.73	11.20	11.50
581	NASDAQ	SAMG	Thu, Oct 15, 2015	11.42	11.60	11.10	11.42
580	NASDAQ	SAMG	Wed, Oct 14, 2015	11.47	11.58	11.18	11.39
579	NASDAQ	SAMG	Tue, Oct 13, 2015	11.25	11.63	11.18	11.37
578	NASDAQ	SAMG	Mon, Oct 12, 2015	11.16	11.44	10.74	11.42
577	NASDAQ	SAMG	Fri, Oct 9, 2015	11.03	11.40	10.95	11.14
576	NASDAQ	SAMG	Thu, Oct 8, 2015	10.75	11.28	10.75	10.94
575	NASDAQ	SAMG	Wed, Oct 7, 2015	11.23	11.50	10.86	10.98
574	NASDAQ	SAMG	Tue, Oct 6, 2015	11.32	11.32	10.93	11.17
573	NASDAQ	SAMG	Mon, Oct 5, 2015	11.12	11.39	11.12	11.30
572	NASDAQ	SAMG	Fri, Oct 2, 2015	10.70	11.08	10.70	10.96
571	NASDAQ	SAMG	Thu, Oct 1, 2015	10.85	11.13	10.85	11.02
570	NASDAQ	SAMG	Wed, Sep 30, 2015	10.93	11.10	10.60	10.81
569	NASDAQ	SAMG	Tue, Sep 29, 2015	10.98	10.98	10.60	10.64
568	NASDAQ	SAMG	Mon, Sep 28, 2015	11.20	11.20	10.50	10.61
567	NASDAQ	SAMG	Fri, Sep 25, 2015	10.91	11.10	10.73	10.81
566	NASDAQ	SAMG	Thu, Sep 24, 2015	10.81	11.14	10.58	11.14
565	NASDAQ	SAMG	Wed, Sep 23, 2015	10.19	11.20	10.19	10.98
564	NASDAQ	SAMG	Tue, Sep 22, 2015	11.01	11.30	10.85	10.89
563	NASDAQ	SAMG	Mon, Sep 21, 2015	11.44	11.44	11.01	11.05
562	NASDAQ	SAMG	Fri, Sep 18, 2015	11.35	11.45	11.21	11.21
561	NASDAQ	SAMG	Thu, Sep 17, 2015	11.58	11.59	11.36	11.40
560	NASDAQ	SAMG	Wed, Sep 16, 2015	11.45	11.52	11.35	11.44
559	NASDAQ	SAMG	Tue, Sep 15, 2015	11.37	11.45	11.17	11.44
558	NASDAQ	SAMG	Mon, Sep 14, 2015	11.30	11.45	11.28	11.45
557	NASDAQ	SAMG	Fri, Sep 11, 2015	11.23	11.34	10.88	11.34
556	NASDAQ	SAMG	Thu, Sep 10, 2015	11.38	11.98	11.10	11.25
555	NASDAQ	SAMG	Wed, Sep 9, 2015	11.33	11.97	11.15	11.50
554	NASDAQ	SAMG	Tue, Sep 8, 2015	11.82	11.97	11.00	11.48
553	NASDAQ	SAMG	Fri, Sep 4, 2015	11.69	11.70	11.67	11.70
552	NASDAQ	SAMG	Thu, Sep 3, 2015	11.81	11.92	11.58	11.65
551	NASDAQ	SAMG	Wed, Sep 2, 2015	11.42	11.83	11.41	11.60
550	NASDAQ	SAMG	Tue, Sep 1, 2015	11.62	11.99	11.26	11.31
549	NASDAQ	SAMG	Mon, Aug 31, 2015	11.80	12.00	11.29	11.77
548	NASDAQ	SAMG	Fri, Aug 28, 2015	11.82	11.87	11.63	11.63
547	NASDAQ	SAMG	Thu, Aug 27, 2015	11.47	11.96	11.39	11.85
546	NASDAQ	SAMG	Wed, Aug 26, 2015	12.01	12.10	11.21	11.53
545	NASDAQ	SAMG	Tue, Aug 25, 2015	12.00	12.10	11.45	11.56
544	NASDAQ	SAMG	Mon, Aug 24, 2015	12.00	12.00	11.01	11.74
543	NASDAQ	SAMG	Fri, Aug 21, 2015	12.89	12.99	12.03	12.15
542	NASDAQ	SAMG	Thu, Aug 20, 2015	12.97	13.05	12.63	12.78
541	NASDAQ	SAMG	Wed, Aug 19, 2015	13.14	13.50	12.67	12.77
540	NASDAQ	SAMG	Tue, Aug 18, 2015	12.97	13.71	12.50	13.25
539	NASDAQ	SAMG	Mon, Aug 17, 2015	13.80	13.80	12.70	12.87
538	NASDAQ	SAMG	Fri, Aug 14, 2015	13.44	13.48	13.01	13.40
537	NASDAQ	SAMG	Thu, Aug 13, 2015	13.35	13.58	13.21	13.40
536	NASDAQ	SAMG	Wed, Aug 12, 2015	13.77	13.94	13.00	13.58
535	NASDAQ	SAMG	Tue, Aug 11, 2015	13.84	13.85	13.57	13.57
534	NASDAQ	SAMG	Mon, Aug 10, 2015	13.80	13.93	13.76	13.91
533	NASDAQ	SAMG	Fri, Aug 7, 2015	13.79	13.89	13.48	13.78
532	NASDAQ	SAMG	Thu, Aug 6, 2015	13.49	13.49	13.15	13.27
531	NASDAQ	SAMG	Wed, Aug 5, 2015	13.13	13.31	13.13	13.23
530	NASDAQ	SAMG	Tue, Aug 4, 2015	13.14	13.92	12.82	13.11
529	NASDAQ	SAMG	Mon, Aug 3, 2015	12.40	13.18	12.34	13.18
528	NASDAQ	SAMG	Fri, Jul 31, 2015	12.39	12.46	12.20	12.33
527	NASDAQ	SAMG	Thu, Jul 30, 2015	11.93	12.34	11.93	12.30
526	NASDAQ	SAMG	Wed, Jul 29, 2015	11.94	12.22	11.90	12.08
525	NASDAQ	SAMG	Tue, Jul 28, 2015	11.83	12.06	10.82	11.83
524	NASDAQ	SAMG	Mon, Jul 27, 2015	11.50	11.70	11.20	11.58
523	NASDAQ	SAMG	Fri, Jul 24, 2015	11.78	12.10	11.46	11.47
522	NASDAQ	SAMG	Thu, Jul 23, 2015	12.12	12.12	11.75	11.83
521	NASDAQ	SAMG	Wed, Jul 22, 2015	12.07	12.15	11.77	12.12
520	NASDAQ	SAMG	Tue, Jul 21, 2015	12.28	12.54	11.93	12.06
519	NASDAQ	SAMG	Mon, Jul 20, 2015	12.72	13.60	12.23	12.26
518	NASDAQ	SAMG	Fri, Jul 17, 2015	12.95	13.00	12.62	12.85
517	NASDAQ	SAMG	Thu, Jul 16, 2015	12.93	13.33	12.80	12.97
516	NASDAQ	SAMG	Wed, Jul 15, 2015	12.92	12.98	12.52	12.98
515	NASDAQ	SAMG	Tue, Jul 14, 2015	12.97	13.56	12.59	12.81
514	NASDAQ	SAMG	Mon, Jul 13, 2015	13.07	13.34	12.73	13.07
513	NASDAQ	SAMG	Fri, Jul 10, 2015	13.02	13.19	12.63	12.98
512	NASDAQ	SAMG	Thu, Jul 9, 2015	12.83	13.04	12.65	12.88
511	NASDAQ	SAMG	Wed, Jul 8, 2015	12.85	13.05	12.55	12.83
510	NASDAQ	SAMG	Tue, Jul 7, 2015	12.76	13.05	12.56	12.81
509	NASDAQ	SAMG	Mon, Jul 6, 2015	13.25	13.71	12.58	12.79
508	NASDAQ	SAMG	Thu, Jul 2, 2015	14.23	14.30	13.42	13.42
507	NASDAQ	SAMG	Wed, Jul 1, 2015	14.16	14.91	14.27	14.31
506	NASDAQ	SAMG	Tue, Jun 30, 2015	14.37	14.37	13.91	14.06
505	NASDAQ	SAMG	Mon, Jun 29, 2015	14.56	14.66	14.18	14.20
504	NASDAQ	SAMG	Fri, Jun 26, 2015	14.23	14.60	14.20	14.50
503	NASDAQ	SAMG	Thu, Jun 25, 2015	13.99	14.33	13.87	14.16
502	NASDAQ	SAMG	Wed, Jun 24, 2015	13.95	13.99	13.86	13.98
501	NASDAQ	SAMG	Tue, Jun 23, 2015	13.91	13.99	13.88	13.97
500	NASDAQ	SAMG	Mon, Jun 22, 2015	13.85	14.15	13.85	13.97
499	NASDAQ	SAMG	Fri, Jun 19, 2015	12.98	14.11	12.85	13.99
498	NASDAQ	SAMG	Thu, Jun 18, 2015	13.06	13.05	12.85	12.94
497	NASDAQ	SAMG	Wed, Jun 17, 2015	13.06	13.10	12.81	13.02
496	NASDAQ	SAMG	Tue, Jun 16, 2015	12.85	13.09	12.77	13.03
495	NASDAQ	SAMG	Mon, Jun 15, 2015	12.87	13.09	12.56	12.92
494	NASDAQ	SAMG	Fri, Jun 12, 2015	12.99	13.04	12.88	12.90
493	NASDAQ	SAMG	Thu, Jun 11, 2015	12.95	13.06	12.82	12.97
492	NASDAQ	SAMG	Wed, Jun 10, 2015	12.94	13.10	12.80	12.91
491	NASDAQ	SAMG	Tue, Jun 9, 2015	13.19	13.32	12.77	12.94
490	NASDAQ	SAMG	Mon, Jun 8, 2015	13.04	13.26	12.90	13.10
489	NASDAQ	SAMG	Fri, Jun 5, 2015	13.16	13.34	12.99	13.10
488	NASDAQ	SAMG	Thu, Jun 4, 2015	13.03	13.16	12.77	13.12
487	NASDAQ	SAMG	Wed, Jun 3, 2015	12.81	13.20	12.80	12.98
486	NASDAQ	SAMG	Tue, Jun 2, 2015	12.79	13.05	12.78	12.95
485	NASDAQ	SAMG	Mon, Jun 1, 2015	13.04	13.30	12.69	12.79
484	NASDAQ	SAMG	Fri, May 29, 2015	13.00	13.10	12.99	13.00
483	NASDAQ	SAMG	Thu, May 28, 2015	13.33	13.33	13.05	13.05
482	NASDAQ	SAMG	Wed, May 27, 2015	13.19	13.33	13.03	13.06
481	NASDAQ	SAMG	Tue, May 26, 2015	13.20	13.48	13.01	13.21
480	NASDAQ	SAMG	Fri, May 22, 2015	13.23	13.42	13.09	13.31
479	NASDAQ	SAMG	Thu, May 21, 2015	13.11	13.43	13.07	13.32
478	NASDAQ	SAMG	Wed, May 20, 2015	13.42	13.42	13.21	13.38
477	NASDAQ	SAMG	Tue, May 19, 2015	13.30	13.33	13.01	13.28
476	NASDAQ	SAMG	Mon, May 18, 2015	13.53	13.76	12.72	13.45
475	NASDAQ	SAMG	Fri, May 15, 2015	14.00	14.00	13.40	13.45
474	NASDAQ	SAMG	Thu, May 14, 2015	14.28	14.17	13.88	14.00
473	NASDAQ	SAMG	Wed, May 13, 2015	14.55	14.40	14.15	14.16
472	NASDAQ	SAMG	Tue, May 12, 2015	14.35	14.66	14.14	14.58
471	NASDAQ	SAMG	Mon, May 11, 2015	14.46	14.84	14.06	14.41
470	NASDAQ	SAMG	Fri, May 8, 2015	15.91	15.91	15.05	15.06
469	NASDAQ	SAMG	Thu, May 7, 2015	15.35	15.79	15.30	15.68
468	NASDAQ	SAMG	Wed, May 6, 2015	15.39	15.57	15.28	15.46
467	NASDAQ	SAMG	Tue, May 5, 2015	15.37	15.65	15.13	15.37
466	NASDAQ	SAMG	Mon, May 4, 2015	15.26	15.67	15.23	15.51
465	NASDAQ	SAMG	Fri, May 1, 2015	15.64	15.66	15.11	15.35
464	NASDAQ	SAMG	Thu, Apr 30, 2015	15.73	15.91	15.50	15.59
463	NASDAQ	SAMG	Wed, Apr 29, 2015	15.96	15.96	15.57	15.80
462	NASDAQ	SAMG	Tue, Apr 28, 2015	15.40	16.09	15.25	15.91
461	NASDAQ	SAMG	Mon, Apr 27, 2015	15.40	15.50	15.24	15.33
460	NASDAQ	SAMG	Fri, Apr 24, 2015	15.41	15.51	15.20	15.51
459	NASDAQ	SAMG	Thu, Apr 23, 2015	15.35	15.58	15.09	15.48
458	NASDAQ	SAMG	Wed, Apr 22, 2015	15.90	15.96	15.36	15.46
457	NASDAQ	SAMG	Tue, Apr 21, 2015	15.87	16.14	15.87	15.96
456	NASDAQ	SAMG	Mon, Apr 20, 2015	15.47	16.00	15.47	15.87
455	NASDAQ	SAMG	Fri, Apr 17, 2015	15.46	15.56	15.18	15.33
454	NASDAQ	SAMG	Thu, Apr 16, 2015	14.95	15.64	15.06	15.58
453	NASDAQ	SAMG	Wed, Apr 15, 2015	14.84	15.00	14.65	14.95
452	NASDAQ	SAMG	Tue, Apr 14, 2015	14.52	14.95	14.52	14.78
451	NASDAQ	SAMG	Mon, Apr 13, 2015	14.89	14.99	14.80	14.85
450	NASDAQ	SAMG	Fri, Apr 10, 2015	14.87	14.98	14.76	14.83
449	NASDAQ	SAMG	Thu, Apr 9, 2015	14.88	14.99	14.60	14.88
448	NASDAQ	SAMG	Wed, Apr 8, 2015	14.95	15.00	14.85	14.90
447	NASDAQ	SAMG	Tue, Apr 7, 2015	14.74	15.00	14.72	14.96
446	NASDAQ	SAMG	Mon, Apr 6, 2015	14.59	14.85	14.47	14.85
445	NASDAQ	SAMG	Thu, Apr 2, 2015	14.34	14.62	14.17	14.45
444	NASDAQ	SAMG	Wed, Apr 1, 2015	14.30	14.50	14.18	14.42
443	NASDAQ	SAMG	Tue, Mar 31, 2015	14.15	14.49	14.02	14.25
442	NASDAQ	SAMG	Mon, Mar 30, 2015	14.33	14.51	13.97	14.26
441	NASDAQ	SAMG	Fri, Mar 27, 2015	14.11	14.35	14.00	14.20
440	NASDAQ	SAMG	Thu, Mar 26, 2015	14.35	14.35	13.99	14.05
439	NASDAQ	SAMG	Wed, Mar 25, 2015	14.60	14.65	14.33	14.42
438	NASDAQ	SAMG	Tue, Mar 24, 2015	14.40	14.80	14.31	14.61
437	NASDAQ	SAMG	Mon, Mar 23, 2015	14.25	14.39	14.19	14.32
436	NASDAQ	SAMG	Fri, Mar 20, 2015	14.02	14.52	13.99	14.38
435	NASDAQ	SAMG	Thu, Mar 19, 2015	14.08	14.20	13.94	13.97
434	NASDAQ	SAMG	Wed, Mar 18, 2015	14.11	14.20	14.10	14.17
433	NASDAQ	SAMG	Tue, Mar 17, 2015	13.85	14.18	13.85	14.11
432	NASDAQ	SAMG	Mon, Mar 16, 2015	13.73	14.40	13.53	14.15
431	NASDAQ	SAMG	Fri, Mar 13, 2015	13.50	14.00	13.50	13.73
430	NASDAQ	SAMG	Thu, Mar 12, 2015	13.72	13.73	13.56	13.71
429	NASDAQ	SAMG	Wed, Mar 11, 2015	13.70	13.74	13.31	13.33
428	NASDAQ	SAMG	Tue, Mar 10, 2015	13.55	13.70	13.38	13.57
427	NASDAQ	SAMG	Mon, Mar 9, 2015	13.52	13.90	13.20	13.64
426	NASDAQ	SAMG	Fri, Mar 6, 2015	13.71	13.83	13.42	13.45
425	NASDAQ	SAMG	Thu, Mar 5, 2015	14.07	14.90	13.83	13.85
424	NASDAQ	SAMG	Wed, Mar 4, 2015	13.85	14.19	13.12	13.95
423	NASDAQ	SAMG	Tue, Mar 3, 2015	13.98	14.13	13.93	13.97
422	NASDAQ	SAMG	Mon, Mar 2, 2015	14.02	14.18	13.90	14.09
421	NASDAQ	SAMG	Fri, Feb 27, 2015	14.05	14.18	13.95	13.97
420	NASDAQ	SAMG	Thu, Feb 26, 2015	14.02	14.33	14.05	14.05
419	NASDAQ	SAMG	Wed, Feb 25, 2015	14.08	14.36	13.95	14.07
418	NASDAQ	SAMG	Tue, Feb 24, 2015	14.15	14.38	14.06	14.10
417	NASDAQ	SAMG	Mon, Feb 23, 2015	14.10	14.13	14.00	14.06
416	NASDAQ	SAMG	Fri, Feb 20, 2015	14.13	14.37	14.00	14.02
415	NASDAQ	SAMG	Thu, Feb 19, 2015	14.21	14.21	14.00	14.04
414	NASDAQ	SAMG	Wed, Feb 18, 2015	14.15	14.29	14.01	14.15
413	NASDAQ	SAMG	Tue, Feb 17, 2015	14.47	14.60	14.24	14.47
412	NASDAQ	SAMG	Fri, Feb 13, 2015	14.14	14.77	13.90	14.63
411	NASDAQ	SAMG	Thu, Feb 12, 2015	14.03	14.27	14.00	14.20
410	NASDAQ	SAMG	Wed, Feb 11, 2015	14.34	14.34	14.00	14.00
409	NASDAQ	SAMG	Tue, Feb 10, 2015	14.43	14.63	14.09	14.32
408	NASDAQ	SAMG	Mon, Feb 9, 2015	14.07	14.53	14.07	14.25
407	NASDAQ	SAMG	Fri, Feb 6, 2015	14.40	14.75	14.08	14.22
406	NASDAQ	SAMG	Thu, Feb 5, 2015	14.30	14.48	14.02	14.32
405	NASDAQ	SAMG	Wed, Feb 4, 2015	14.60	14.83	14.13	14.13
404	NASDAQ	SAMG	Tue, Feb 3, 2015	14.00	14.86	13.90	14.77
403	NASDAQ	SAMG	Mon, Feb 2, 2015	14.30	14.52	13.00	14.00
402	NASDAQ	SAMG	Fri, Jan 30, 2015	13.92	14.64	13.92	14.10
401	NASDAQ	SAMG	Thu, Jan 29, 2015	14.14	14.14	13.51	14.11
400	NASDAQ	SAMG	Wed, Jan 28, 2015	13.86	14.63	13.70	14.17
399	NASDAQ	SAMG	Tue, Jan 27, 2015	13.90	14.10	13.70	13.75
398	NASDAQ	SAMG	Mon, Jan 26, 2015	14.00	14.17	13.79	13.90
397	NASDAQ	SAMG	Fri, Jan 23, 2015	14.42	14.44	13.90	13.94
396	NASDAQ	SAMG	Thu, Jan 22, 2015	14.50	15.01	14.20	14.37
395	NASDAQ	SAMG	Wed, Jan 21, 2015	14.32	15.30	14.20	14.25
394	NASDAQ	SAMG	Tue, Jan 20, 2015	14.61	14.78	14.24	14.29
393	NASDAQ	SAMG	Fri, Jan 16, 2015	14.32	15.00	14.32	14.58
392	NASDAQ	SAMG	Thu, Jan 15, 2015	14.51	15.41	14.29	14.37
391	NASDAQ	SAMG	Wed, Jan 14, 2015	14.24	14.61	14.18	14.61
390	NASDAQ	SAMG	Tue, Jan 13, 2015	14.97	14.99	14.10	14.46
389	NASDAQ	SAMG	Mon, Jan 12, 2015	15.13	15.35	14.54	14.82
388	NASDAQ	SAMG	Fri, Jan 9, 2015	14.88	15.26	14.41	15.18
387	NASDAQ	SAMG	Thu, Jan 8, 2015	15.05	15.21	14.58	14.91
386	NASDAQ	SAMG	Wed, Jan 7, 2015	14.93	15.00	14.53	14.92
385	NASDAQ	SAMG	Tue, Jan 6, 2015	15.02	15.27	14.61	14.87
384	NASDAQ	SAMG	Mon, Jan 5, 2015	15.03	15.22	14.85	14.93
383	NASDAQ	SAMG	Fri, Jan 2, 2015	15.60	15.60	14.94	15.11
382	NASDAQ	SAMG	Wed, Dec 31, 2014	15.76	15.70	15.46	15.65
381	NASDAQ	SAMG	Tue, Dec 30, 2014	15.18	15.76	14.99	15.66
380	NASDAQ	SAMG	Mon, Dec 29, 2014	15.40	15.47	14.95	15.30
379	NASDAQ	SAMG	Fri, Dec 26, 2014	15.28	15.49	15.00	15.37
378	NASDAQ	SAMG	Wed, Dec 24, 2014	15.30	15.49	15.16	15.36
377	NASDAQ	SAMG	Tue, Dec 23, 2014	15.14	15.45	15.11	15.41
376	NASDAQ	SAMG	Mon, Dec 22, 2014	15.00	15.14	14.86	15.12
375	NASDAQ	SAMG	Fri, Dec 19, 2014	14.95	15.00	14.70	14.93
374	NASDAQ	SAMG	Thu, Dec 18, 2014	15.00	15.00	14.68	14.99
373	NASDAQ	SAMG	Wed, Dec 17, 2014	14.56	14.99	14.30	14.93
372	NASDAQ	SAMG	Tue, Dec 16, 2014	14.16	14.64	14.22	14.57
371	NASDAQ	SAMG	Mon, Dec 15, 2014	14.14	14.23	14.08	14.16
370	NASDAQ	SAMG	Fri, Dec 12, 2014	14.19	14.27	14.12	14.12
369	NASDAQ	SAMG	Thu, Dec 11, 2014	14.19	14.59	14.12	14.35
368	NASDAQ	SAMG	Wed, Dec 10, 2014	13.78	14.19	13.41	14.12
367	NASDAQ	SAMG	Tue, Dec 9, 2014	13.71	14.17	13.90	13.99
366	NASDAQ	SAMG	Mon, Dec 8, 2014	13.90	14.07	13.63	13.88
365	NASDAQ	SAMG	Fri, Dec 5, 2014	13.56	13.85	13.51	13.85
364	NASDAQ	SAMG	Thu, Dec 4, 2014	13.46	13.70	13.45	13.63
363	NASDAQ	SAMG	Wed, Dec 3, 2014	13.98	14.00	13.68	13.92
362	NASDAQ	SAMG	Tue, Dec 2, 2014	13.80	14.18	13.20	14.02
361	NASDAQ	SAMG	Mon, Dec 1, 2014	14.33	14.33	13.42	13.73
360	NASDAQ	SAMG	Fri, Nov 28, 2014	14.56	14.56	14.35	14.35
359	NASDAQ	SAMG	Wed, Nov 26, 2014	14.50	14.56	14.40	14.56
358	NASDAQ	SAMG	Tue, Nov 25, 2014	14.59	14.59	14.45	14.53
357	NASDAQ	SAMG	Mon, Nov 24, 2014	14.37	14.55	14.39	14.54
356	NASDAQ	SAMG	Fri, Nov 21, 2014	14.90	14.93	14.29	14.41
355	NASDAQ	SAMG	Thu, Nov 20, 2014	14.38	14.95	14.19	14.75
354	NASDAQ	SAMG	Wed, Nov 19, 2014	14.74	15.00	14.34	14.52
353	NASDAQ	SAMG	Tue, Nov 18, 2014	14.73	14.96	14.27	14.87
352	NASDAQ	SAMG	Mon, Nov 17, 2014	15.05	15.06	14.74	14.74
351	NASDAQ	SAMG	Fri, Nov 14, 2014	15.10	15.32	15.05	15.05
350	NASDAQ	SAMG	Thu, Nov 13, 2014	15.62	16.02	15.20	15.72
349	NASDAQ	SAMG	Wed, Nov 12, 2014	15.43	15.62	15.15	15.62
348	NASDAQ	SAMG	Tue, Nov 11, 2014	15.85	16.07	15.31	15.41
347	NASDAQ	SAMG	Mon, Nov 10, 2014	15.66	16.01	15.60	15.91
346	NASDAQ	SAMG	Fri, Nov 7, 2014	15.63	15.91	15.03	15.75
345	NASDAQ	SAMG	Thu, Nov 6, 2014	15.05	15.82	14.76	15.71
344	NASDAQ	SAMG	Wed, Nov 5, 2014	14.93	15.15	14.68	15.08
343	NASDAQ	SAMG	Tue, Nov 4, 2014	14.68	15.00	14.67	14.83
342	NASDAQ	SAMG	Mon, Nov 3, 2014	15.00	15.00	14.71	14.76
341	NASDAQ	SAMG	Fri, Oct 31, 2014	14.46	14.94	13.62	14.93
340	NASDAQ	SAMG	Thu, Oct 30, 2014	14.06	14.27	13.70	14.18
339	NASDAQ	SAMG	Wed, Oct 29, 2014	14.38	14.43	13.82	14.07
338	NASDAQ	SAMG	Tue, Oct 28, 2014	14.09	14.47	13.03	14.39
337	NASDAQ	SAMG	Mon, Oct 27, 2014	14.03	14.15	13.92	14.04
336	NASDAQ	SAMG	Fri, Oct 24, 2014	14.10	14.20	13.90	14.13
335	NASDAQ	SAMG	Thu, Oct 23, 2014	14.11	14.98	13.75	14.15
334	NASDAQ	SAMG	Wed, Oct 22, 2014	14.03	14.29	13.90	14.06
333	NASDAQ	SAMG	Tue, Oct 21, 2014	14.24	14.24	13.85	14.06
332	NASDAQ	SAMG	Mon, Oct 20, 2014	14.23	14.75	13.95	14.21
331	NASDAQ	SAMG	Fri, Oct 17, 2014	14.45	14.48	14.20	14.25
330	NASDAQ	SAMG	Thu, Oct 16, 2014	13.76	14.51	13.76	14.23
329	NASDAQ	SAMG	Wed, Oct 15, 2014	13.55	14.48	13.00	14.01
328	NASDAQ	SAMG	Tue, Oct 14, 2014	13.98	14.30	13.48	13.68
327	NASDAQ	SAMG	Mon, Oct 13, 2014	13.93	14.33	13.79	13.99
326	NASDAQ	SAMG	Fri, Oct 10, 2014	13.85	14.20	13.85	13.88
325	NASDAQ	SAMG	Thu, Oct 9, 2014	14.15	14.16	13.78	13.86
324	NASDAQ	SAMG	Wed, Oct 8, 2014	13.96	14.51	13.85	14.12
323	NASDAQ	SAMG	Tue, Oct 7, 2014	13.95	14.06	13.88	14.00
322	NASDAQ	SAMG	Mon, Oct 6, 2014	14.26	15.40	13.85	13.91
321	NASDAQ	SAMG	Fri, Oct 3, 2014	13.67	14.37	13.67	14.15
320	NASDAQ	SAMG	Thu, Oct 2, 2014	13.33	13.74	13.31	13.64
319	NASDAQ	SAMG	Wed, Oct 1, 2014	13.40	13.74	12.47	13.42
318	NASDAQ	SAMG	Tue, Sep 30, 2014	13.81	13.83	13.50	13.62
317	NASDAQ	SAMG	Mon, Sep 29, 2014	14.00	14.92	13.50	13.87
316	NASDAQ	SAMG	Fri, Sep 26, 2014	13.97	14.23	13.90	14.10
315	NASDAQ	SAMG	Thu, Sep 25, 2014	14.28	14.28	13.77	13.97
314	NASDAQ	SAMG	Wed, Sep 24, 2014	13.93	14.12	13.50	14.10
313	NASDAQ	SAMG	Tue, Sep 23, 2014	14.35	14.35	13.75	13.99
312	NASDAQ	SAMG	Mon, Sep 22, 2014	14.90	14.90	14.36	14.50
311	NASDAQ	SAMG	Fri, Sep 19, 2014	15.04	15.04	14.50	14.78
310	NASDAQ	SAMG	Thu, Sep 18, 2014	15.36	15.50	15.03	15.05
309	NASDAQ	SAMG	Wed, Sep 17, 2014	14.97	15.39	15.02	15.28
308	NASDAQ	SAMG	Tue, Sep 16, 2014	15.00	15.12	14.76	15.01
307	NASDAQ	SAMG	Mon, Sep 15, 2014	14.98	15.06	14.70	15.05
306	NASDAQ	SAMG	Fri, Sep 12, 2014	15.62	15.62	14.81	15.07
305	NASDAQ	SAMG	Thu, Sep 11, 2014	15.57	15.64	15.00	15.53
304	NASDAQ	SAMG	Wed, Sep 10, 2014	15.89	16.24	15.25	15.56
303	NASDAQ	SAMG	Tue, Sep 9, 2014	16.11	16.25	15.79	15.91
302	NASDAQ	SAMG	Mon, Sep 8, 2014	15.60	16.23	15.56	16.23
301	NASDAQ	SAMG	Fri, Sep 5, 2014	15.36	15.63	14.75	15.52
300	NASDAQ	SAMG	Thu, Sep 4, 2014	15.25	15.56	15.25	15.43
299	NASDAQ	SAMG	Wed, Sep 3, 2014	15.82	15.99	15.25	15.25
298	NASDAQ	SAMG	Tue, Sep 2, 2014	16.16	16.16	15.63	15.72
297	NASDAQ	SAMG	Fri, Aug 29, 2014	16.40	16.60	15.92	16.04
296	NASDAQ	SAMG	Thu, Aug 28, 2014	16.39	16.60	16.30	16.38
295	NASDAQ	SAMG	Wed, Aug 27, 2014	16.60	16.72	16.31	16.38
294	NASDAQ	SAMG	Tue, Aug 26, 2014	16.55	16.80	16.51	16.65
293	NASDAQ	SAMG	Mon, Aug 25, 2014	16.50	16.74	16.31	16.54
292	NASDAQ	SAMG	Fri, Aug 22, 2014	16.62	16.72	16.45	16.49
291	NASDAQ	SAMG	Thu, Aug 21, 2014	16.65	16.69	16.27	16.62
290	NASDAQ	SAMG	Wed, Aug 20, 2014	16.57	16.70	15.88	16.68
289	NASDAQ	SAMG	Tue, Aug 19, 2014	16.56	16.70	15.89	16.69
288	NASDAQ	SAMG	Mon, Aug 18, 2014	16.49	16.63	16.21	16.59
287	NASDAQ	SAMG	Fri, Aug 15, 2014	16.68	16.68	15.85	16.41
286	NASDAQ	SAMG	Thu, Aug 14, 2014	16.50	16.80	16.13	16.49
285	NASDAQ	SAMG	Wed, Aug 13, 2014	16.13	16.51	15.85	16.33
284	NASDAQ	SAMG	Tue, Aug 12, 2014	16.31	16.35	15.88	16.07
283	NASDAQ	SAMG	Mon, Aug 11, 2014	16.23	16.49	16.15	16.39
282	NASDAQ	SAMG	Fri, Aug 8, 2014	16.25	16.25	16.01	16.12
281	NASDAQ	SAMG	Thu, Aug 7, 2014	16.51	16.75	15.82	16.19
280	NASDAQ	SAMG	Wed, Aug 6, 2014	16.15	16.59	16.10	16.53
279	NASDAQ	SAMG	Tue, Aug 5, 2014	16.30	16.50	16.01	16.25
278	NASDAQ	SAMG	Mon, Aug 4, 2014	16.16	16.60	16.00	16.31
277	NASDAQ	SAMG	Fri, Aug 1, 2014	16.20	16.20	16.00	16.07
276	NASDAQ	SAMG	Thu, Jul 31, 2014	16.36	16.70	16.10	16.12
275	NASDAQ	SAMG	Wed, Jul 30, 2014	16.46	16.55	16.27	16.54
274	NASDAQ	SAMG	Tue, Jul 29, 2014	16.40	16.73	16.25	16.25
273	NASDAQ	SAMG	Mon, Jul 28, 2014	16.52	16.55	16.25	16.36
272	NASDAQ	SAMG	Fri, Jul 25, 2014	16.83	16.83	16.40	16.44
271	NASDAQ	SAMG	Thu, Jul 24, 2014	16.65	17.10	16.65	16.94
270	NASDAQ	SAMG	Wed, Jul 23, 2014	16.79	17.48	16.65	16.68
269	NASDAQ	SAMG	Tue, Jul 22, 2014	16.92	17.18	16.90	17.00
268	NASDAQ	SAMG	Mon, Jul 21, 2014	16.70	16.98	16.38	16.85
267	NASDAQ	SAMG	Fri, Jul 18, 2014	16.25	16.78	16.25	16.78
266	NASDAQ	SAMG	Thu, Jul 17, 2014	16.49	16.64	16.25	16.25
265	NASDAQ	SAMG	Wed, Jul 16, 2014	16.74	16.74	16.25	16.61
264	NASDAQ	SAMG	Tue, Jul 15, 2014	16.71	16.75	16.55	16.62
263	NASDAQ	SAMG	Mon, Jul 14, 2014	16.69	16.75	16.46	16.74
262	NASDAQ	SAMG	Fri, Jul 11, 2014	16.50	16.79	16.50	16.55
261	NASDAQ	SAMG	Thu, Jul 10, 2014	16.35	16.75	16.24	16.50
260	NASDAQ	SAMG	Wed, Jul 9, 2014	16.72	16.75	16.50	16.65
259	NASDAQ	SAMG	Tue, Jul 8, 2014	17.16	17.16	16.52	16.57
258	NASDAQ	SAMG	Mon, Jul 7, 2014	17.35	17.38	17.02	17.03
257	NASDAQ	SAMG	Thu, Jul 3, 2014	17.49	17.49	17.20	17.38
256	NASDAQ	SAMG	Wed, Jul 2, 2014	17.18	17.48	17.30	17.38
255	NASDAQ	SAMG	Tue, Jul 1, 2014	17.28	17.40	17.15	17.19
254	NASDAQ	SAMG	Mon, Jun 30, 2014	17.50	17.50	17.04	17.21
253	NASDAQ	SAMG	Fri, Jun 27, 2014	17.20	17.45	17.01	17.45
252	NASDAQ	SAMG	Thu, Jun 26, 2014	17.20	17.59	17.20	17.35
251	NASDAQ	SAMG	Wed, Jun 25, 2014	17.06	17.35	17.05	17.20
250	NASDAQ	SAMG	Tue, Jun 24, 2014	17.40	17.52	17.13	17.13
249	NASDAQ	SAMG	Mon, Jun 23, 2014	17.20	17.56	17.16	17.55
248	NASDAQ	SAMG	Fri, Jun 20, 2014	17.62	17.67	17.08	17.11
247	NASDAQ	SAMG	Thu, Jun 19, 2014	17.40	17.69	17.02	17.58
246	NASDAQ	SAMG	Wed, Jun 18, 2014	17.70	17.70	16.98	17.35
245	NASDAQ	SAMG	Tue, Jun 17, 2014	17.28	17.78	16.78	17.50
244	NASDAQ	SAMG	Mon, Jun 16, 2014	17.42	17.75	16.72	17.38
243	NASDAQ	SAMG	Fri, Jun 13, 2014	17.83	18.32	17.27	17.50
242	NASDAQ	SAMG	Thu, Jun 12, 2014	18.66	18.66	17.32	17.60
241	NASDAQ	SAMG	Wed, Jun 11, 2014	18.23	18.87	18.08	18.24
240	NASDAQ	SAMG	Tue, Jun 10, 2014	18.35	18.84	17.88	18.51
239	NASDAQ	SAMG	Mon, Jun 9, 2014	18.14	19.94	18.25	18.49
238	NASDAQ	SAMG	Fri, Jun 6, 2014	17.35	18.32	17.35	18.23
237	NASDAQ	SAMG	Thu, Jun 5, 2014	17.49	17.62	16.88	17.22
236	NASDAQ	SAMG	Wed, Jun 4, 2014	17.56	17.86	16.96	17.32
235	NASDAQ	SAMG	Tue, Jun 3, 2014	17.68	18.00	17.16	17.69
234	NASDAQ	SAMG	Mon, Jun 2, 2014	17.39	18.06	17.37	17.69
233	NASDAQ	SAMG	Fri, May 30, 2014	17.81	18.00	17.26	17.41
232	NASDAQ	SAMG	Thu, May 29, 2014	17.80	17.99	17.55	17.70
231	NASDAQ	SAMG	Wed, May 28, 2014	18.25	18.29	17.45	17.90
230	NASDAQ	SAMG	Tue, May 27, 2014	17.69	18.54	17.50	18.30
229	NASDAQ	SAMG	Fri, May 23, 2014	17.36	17.84	17.06	17.73
228	NASDAQ	SAMG	Thu, May 22, 2014	17.45	17.69	17.18	17.39
227	NASDAQ	SAMG	Wed, May 21, 2014	17.39	17.90	17.31	17.45
226	NASDAQ	SAMG	Tue, May 20, 2014	16.90	17.87	16.38	17.32
225	NASDAQ	SAMG	Mon, May 19, 2014	17.95	17.89	16.86	16.98
224	NASDAQ	SAMG	Fri, May 16, 2014	16.81	17.11	16.60	17.06
223	NASDAQ	SAMG	Thu, May 15, 2014	16.43	16.95	15.68	16.82
222	NASDAQ	SAMG	Wed, May 14, 2014	16.69	17.44	16.37	16.43
221	NASDAQ	SAMG	Tue, May 13, 2014	16.93	17.49	16.56	17.12
220	NASDAQ	SAMG	Mon, May 12, 2014	16.72	17.22	16.80	17.00
219	NASDAQ	SAMG	Fri, May 9, 2014	16.67	17.02	16.36	16.59
218	NASDAQ	SAMG	Thu, May 8, 2014	16.82	17.06	16.53	16.69
217	NASDAQ	SAMG	Wed, May 7, 2014	16.62	17.12	16.70	16.72
216	NASDAQ	SAMG	Tue, May 6, 2014	16.90	17.27	16.76	16.76
215	NASDAQ	SAMG	Mon, May 5, 2014	17.08	17.30	16.86	17.08
214	NASDAQ	SAMG	Fri, May 2, 2014	17.27	17.46	17.05	17.26
213	NASDAQ	SAMG	Thu, May 1, 2014	17.48	17.64	17.01	17.29
212	NASDAQ	SAMG	Wed, Apr 30, 2014	17.46	17.65	17.38	17.40
211	NASDAQ	SAMG	Tue, Apr 29, 2014	17.57	17.66	17.40	17.48
210	NASDAQ	SAMG	Mon, Apr 28, 2014	17.39	17.74	17.37	17.44
209	NASDAQ	SAMG	Fri, Apr 25, 2014	17.60	17.73	17.45	17.49
208	NASDAQ	SAMG	Thu, Apr 24, 2014	17.59	17.75	17.44	17.61
207	NASDAQ	SAMG	Wed, Apr 23, 2014	17.75	17.75	17.37	17.58
206	NASDAQ	SAMG	Tue, Apr 22, 2014	16.99	17.75	16.99	17.72
205	NASDAQ	SAMG	Mon, Apr 21, 2014	17.30	17.27	16.74	16.87
204	NASDAQ	SAMG	Thu, Apr 17, 2014	17.27	17.30	17.11	17.22
203	NASDAQ	SAMG	Wed, Apr 16, 2014	17.23	17.30	17.20	17.26
202	NASDAQ	SAMG	Tue, Apr 15, 2014	17.21	17.21	16.49	17.10
201	NASDAQ	SAMG	Mon, Apr 14, 2014	17.37	17.45	17.25	17.27
200	NASDAQ	SAMG	Fri, Apr 11, 2014	17.23	17.65	17.21	17.25
199	NASDAQ	SAMG	Thu, Apr 10, 2014	17.66	17.80	17.33	17.33
198	NASDAQ	SAMG	Wed, Apr 9, 2014	17.66	17.99	17.66	17.74
197	NASDAQ	SAMG	Tue, Apr 8, 2014	17.81	18.21	17.52	17.52
196	NASDAQ	SAMG	Mon, Apr 7, 2014	18.15	18.22	17.56	17.71
195	NASDAQ	SAMG	Fri, Apr 4, 2014	18.33	18.25	18.00	18.16
194	NASDAQ	SAMG	Thu, Apr 3, 2014	18.38	18.40	18.10	18.21
193	NASDAQ	SAMG	Wed, Apr 2, 2014	18.31	18.50	18.15	18.30
192	NASDAQ	SAMG	Tue, Apr 1, 2014	18.06	18.31	18.06	18.31
191	NASDAQ	SAMG	Mon, Mar 31, 2014	17.56	18.50	17.36	18.29
190	NASDAQ	SAMG	Fri, Mar 28, 2014	17.72	17.78	17.27	17.54
189	NASDAQ	SAMG	Thu, Mar 27, 2014	18.00	18.00	17.60	17.70
188	NASDAQ	SAMG	Wed, Mar 26, 2014	18.00	18.00	17.85	17.93
187	NASDAQ	SAMG	Tue, Mar 25, 2014	18.00	18.05	17.48	17.92
186	NASDAQ	SAMG	Mon, Mar 24, 2014	17.68	18.38	17.35	18.00
185	NASDAQ	SAMG	Fri, Mar 21, 2014	17.61	17.61	17.24	17.34
184	NASDAQ	SAMG	Thu, Mar 20, 2014	17.15	17.68	17.15	17.50
183	NASDAQ	SAMG	Wed, Mar 19, 2014	17.54	17.77	17.32	17.50
182	NASDAQ	SAMG	Tue, Mar 18, 2014	17.17	17.82	17.21	17.50
181	NASDAQ	SAMG	Mon, Mar 17, 2014	17.15	17.36	17.00	17.12
180	NASDAQ	SAMG	Fri, Mar 14, 2014	17.23	17.45	16.61	17.13
179	NASDAQ	SAMG	Thu, Mar 13, 2014	17.33	17.90	16.75	17.02
178	NASDAQ	SAMG	Wed, Mar 12, 2014	17.64	17.93	17.00	17.19
177	NASDAQ	SAMG	Tue, Mar 11, 2014	17.82	17.99	17.54	17.68
176	NASDAQ	SAMG	Mon, Mar 10, 2014	18.00	18.05	17.51	17.82
175	NASDAQ	SAMG	Fri, Mar 7, 2014	17.93	18.21	17.74	17.99
174	NASDAQ	SAMG	Thu, Mar 6, 2014	17.89	18.00	17.80	17.81
173	NASDAQ	SAMG	Wed, Mar 5, 2014	17.67	18.00	17.67	17.77
172	NASDAQ	SAMG	Tue, Mar 4, 2014	16.85	18.97	16.85	17.91
171	NASDAQ	SAMG	Mon, Mar 3, 2014	16.78	16.89	16.17	16.80
170	NASDAQ	SAMG	Fri, Feb 28, 2014	16.99	17.12	16.66	16.81
169	NASDAQ	SAMG	Thu, Feb 27, 2014	16.99	17.25	16.65	17.25
168	NASDAQ	SAMG	Wed, Feb 26, 2014	17.25	17.35	17.09	17.09
167	NASDAQ	SAMG	Tue, Feb 25, 2014	17.44	17.50	17.18	17.19
166	NASDAQ	SAMG	Mon, Feb 24, 2014	17.11	17.75	16.97	17.51
165	NASDAQ	SAMG	Fri, Feb 21, 2014	16.70	17.50	16.70	17.14
164	NASDAQ	SAMG	Thu, Feb 20, 2014	16.65	16.85	16.23	16.59
163	NASDAQ	SAMG	Wed, Feb 19, 2014	16.87	16.95	16.56	16.69
162	NASDAQ	SAMG	Tue, Feb 18, 2014	16.27	16.98	16.16	16.97
161	NASDAQ	SAMG	Fri, Feb 14, 2014	16.36	16.54	16.16	16.27
160	NASDAQ	SAMG	Thu, Feb 13, 2014	16.66	16.94	16.15	16.27
159	NASDAQ	SAMG	Wed, Feb 12, 2014	17.06	17.10	16.43	16.43
158	NASDAQ	SAMG	Tue, Feb 11, 2014	16.09	17.49	16.09	17.02
157	NASDAQ	SAMG	Mon, Feb 10, 2014	16.34	16.67	16.15	16.40
156	NASDAQ	SAMG	Fri, Feb 7, 2014	16.05	16.49	16.00	16.26
155	NASDAQ	SAMG	Thu, Feb 6, 2014	15.99	16.58	15.53	16.14
154	NASDAQ	SAMG	Wed, Feb 5, 2014	15.77	16.09	15.55	15.82
153	NASDAQ	SAMG	Tue, Feb 4, 2014	15.82	15.98	15.65	15.82
152	NASDAQ	SAMG	Mon, Feb 3, 2014	15.68	16.05	15.65	15.82
151	NASDAQ	SAMG	Fri, Jan 31, 2014	15.50	16.19	15.50	15.80
150	NASDAQ	SAMG	Thu, Jan 30, 2014	15.60	15.84	15.31	15.50
149	NASDAQ	SAMG	Wed, Jan 29, 2014	15.90	16.07	15.39	15.39
148	NASDAQ	SAMG	Tue, Jan 28, 2014	15.70	16.31	15.70	16.01
147	NASDAQ	SAMG	Mon, Jan 27, 2014	16.14	16.60	15.58	15.61
146	NASDAQ	SAMG	Fri, Jan 24, 2014	16.01	16.47	15.99	16.02
145	NASDAQ	SAMG	Thu, Jan 23, 2014	16.64	16.47	16.01	16.01
144	NASDAQ	SAMG	Wed, Jan 22, 2014	16.61	16.70	16.02	16.57
143	NASDAQ	SAMG	Tue, Jan 21, 2014	16.46	16.78	16.20	16.56
142	NASDAQ	SAMG	Fri, Jan 17, 2014	16.12	16.72	15.91	16.44
141	NASDAQ	SAMG	Thu, Jan 16, 2014	15.81	16.20	15.81	16.19
140	NASDAQ	SAMG	Wed, Jan 15, 2014	15.00	15.93	14.96	15.92
139	NASDAQ	SAMG	Tue, Jan 14, 2014	15.94	15.94	14.51	15.10
138	NASDAQ	SAMG	Mon, Jan 13, 2014	16.31	17.00	15.51	15.92
137	NASDAQ	SAMG	Fri, Jan 10, 2014	16.68	17.10	16.14	16.30
136	NASDAQ	SAMG	Thu, Jan 9, 2014	16.97	17.05	16.52	16.66
135	NASDAQ	SAMG	Wed, Jan 8, 2014	16.66	17.16	16.50	16.86
134	NASDAQ	SAMG	Tue, Jan 7, 2014	16.56	17.45	16.40	16.61
133	NASDAQ	SAMG	Mon, Jan 6, 2014	16.83	17.30	16.36	16.54
132	NASDAQ	SAMG	Fri, Jan 3, 2014	16.66	16.99	16.46	16.80
131	NASDAQ	SAMG	Thu, Jan 2, 2014	16.88	17.43	16.33	16.58
130	NASDAQ	SAMG	Tue, Dec 31, 2013	17.21	17.87	16.76	17.05
129	NASDAQ	SAMG	Mon, Dec 30, 2013	16.70	17.71	16.30	17.12
128	NASDAQ	SAMG	Fri, Dec 27, 2013	17.00	17.25	15.70	16.50
127	NASDAQ	SAMG	Thu, Dec 26, 2013	14.52	17.88	16.78	16.93
126	NASDAQ	SAMG	Tue, Dec 24, 2013	16.81	18.00	16.48	16.99
125	NASDAQ	SAMG	Mon, Dec 23, 2013	16.65	16.80	16.26	16.74
124	NASDAQ	SAMG	Fri, Dec 20, 2013	15.91	16.78	15.82	16.75
123	NASDAQ	SAMG	Thu, Dec 19, 2013	16.23	16.77	15.63	15.85
122	NASDAQ	SAMG	Wed, Dec 18, 2013	16.36	16.78	15.66	16.26
121	NASDAQ	SAMG	Tue, Dec 17, 2013	16.23	16.99	16.06	16.36
120	NASDAQ	SAMG	Mon, Dec 16, 2013	15.67	16.43	15.40	16.18
119	NASDAQ	SAMG	Fri, Dec 13, 2013	15.94	17.21	15.34	15.65
118	NASDAQ	SAMG	Thu, Dec 12, 2013	16.45	16.97	15.70	15.83
117	NASDAQ	SAMG	Wed, Dec 11, 2013	16.68	17.10	16.34	16.49
116	NASDAQ	SAMG	Tue, Dec 10, 2013	16.74	17.59	16.64	16.64
115	NASDAQ	SAMG	Mon, Dec 9, 2013	16.60	16.83	16.32	16.80
114	NASDAQ	SAMG	Fri, Dec 6, 2013	16.18	17.00	16.03	16.54
113	NASDAQ	SAMG	Thu, Dec 5, 2013	16.00	16.08	15.96	16.00
112	NASDAQ	SAMG	Wed, Dec 4, 2013	15.85	16.50	15.70	15.95
111	NASDAQ	SAMG	Tue, Dec 3, 2013	15.79	17.09	15.67	15.87
110	NASDAQ	SAMG	Mon, Dec 2, 2013	15.89	16.00	15.62	15.99
109	NASDAQ	SAMG	Fri, Nov 29, 2013	15.41	16.95	15.41	15.90
108	NASDAQ	SAMG	Wed, Nov 27, 2013	15.00	15.48	14.89	15.48
107	NASDAQ	SAMG	Tue, Nov 26, 2013	14.85	15.14	14.78	15.00
106	NASDAQ	SAMG	Mon, Nov 25, 2013	14.90	14.90	14.75	14.76
105	NASDAQ	SAMG	Fri, Nov 22, 2013	14.73	14.81	14.61	14.81
104	NASDAQ	SAMG	Thu, Nov 21, 2013	14.63	14.85	14.46	14.74
103	NASDAQ	SAMG	Wed, Nov 20, 2013	14.63	14.82	14.50	14.50
102	NASDAQ	SAMG	Tue, Nov 19, 2013	14.50	14.79	14.36	14.70
101	NASDAQ	SAMG	Mon, Nov 18, 2013	14.65	14.65	14.19	14.50
100	NASDAQ	SAMG	Fri, Nov 15, 2013	14.62	14.89	14.52	14.70
99	NASDAQ	SAMG	Thu, Nov 14, 2013	14.80	14.80	14.11	14.67
98	NASDAQ	SAMG	Wed, Nov 13, 2013	14.19	14.95	14.00	14.92
97	NASDAQ	SAMG	Tue, Nov 12, 2013	14.20	14.30	14.20	14.30
96	NASDAQ	SAMG	Mon, Nov 11, 2013	14.82	14.82	14.21	14.29
95	NASDAQ	SAMG	Fri, Nov 8, 2013	14.71	15.15	14.20	14.80
94	NASDAQ	SAMG	Thu, Nov 7, 2013	14.55	14.80	14.41	14.64
93	NASDAQ	SAMG	Wed, Nov 6, 2013	14.69	14.88	14.20	14.77
92	NASDAQ	SAMG	Tue, Nov 5, 2013	14.60	15.01	14.53	14.78
91	NASDAQ	SAMG	Mon, Nov 4, 2013	14.47	15.00	14.47	14.75
90	NASDAQ	SAMG	Fri, Nov 1, 2013	14.64	14.83	14.30	14.40
89	NASDAQ	SAMG	Thu, Oct 31, 2013	14.25	14.87	14.05	14.77
88	NASDAQ	SAMG	Wed, Oct 30, 2013	14.30	14.56	13.87	14.20
87	NASDAQ	SAMG	Tue, Oct 29, 2013	14.39	14.61	13.98	14.34
86	NASDAQ	SAMG	Mon, Oct 28, 2013	14.51	14.51	14.00	14.39
85	NASDAQ	SAMG	Fri, Oct 25, 2013	14.29	14.43	13.84	14.22
84	NASDAQ	SAMG	Thu, Oct 24, 2013	14.13	14.26	13.95	14.25
83	NASDAQ	SAMG	Wed, Oct 23, 2013	13.75	14.38	13.66	14.01
82	NASDAQ	SAMG	Tue, Oct 22, 2013	14.57	14.60	13.77	13.86
81	NASDAQ	SAMG	Mon, Oct 21, 2013	14.50	14.73	14.41	14.50
80	NASDAQ	SAMG	Fri, Oct 18, 2013	14.54	14.75	14.27	14.53
79	NASDAQ	SAMG	Thu, Oct 17, 2013	14.63	14.75	14.53	14.63
78	NASDAQ	SAMG	Wed, Oct 16, 2013	14.82	14.85	14.58	14.64
77	NASDAQ	SAMG	Tue, Oct 15, 2013	14.91	14.95	14.50	14.74
76	NASDAQ	SAMG	Mon, Oct 14, 2013	14.88	15.07	14.49	14.90
75	NASDAQ	SAMG	Fri, Oct 11, 2013	14.17	15.00	14.01	14.85
74	NASDAQ	SAMG	Thu, Oct 10, 2013	13.80	14.11	13.67	14.10
73	NASDAQ	SAMG	Wed, Oct 9, 2013	13.54	13.85	13.35	13.65
72	NASDAQ	SAMG	Tue, Oct 8, 2013	13.77	13.92	13.40	13.49
71	NASDAQ	SAMG	Mon, Oct 7, 2013	13.64	14.05	13.48	13.73
70	NASDAQ	SAMG	Fri, Oct 4, 2013	13.65	14.09	13.61	13.72
69	NASDAQ	SAMG	Thu, Oct 3, 2013	13.54	13.86	13.45	13.69
68	NASDAQ	SAMG	Wed, Oct 2, 2013	13.93	13.95	13.63	13.70
67	NASDAQ	SAMG	Tue, Oct 1, 2013	13.57	14.24	13.48	13.99
66	NASDAQ	SAMG	Mon, Sep 30, 2013	13.37	13.90	13.05	13.63
65	NASDAQ	SAMG	Fri, Sep 27, 2013	13.58	13.77	13.25	13.28
64	NASDAQ	SAMG	Thu, Sep 26, 2013	13.29	13.61	13.01	13.57
63	NASDAQ	SAMG	Wed, Sep 25, 2013	13.13	13.70	13.08	13.45
62	NASDAQ	SAMG	Tue, Sep 24, 2013	13.64	13.81	13.12	13.56
61	NASDAQ	SAMG	Mon, Sep 23, 2013	12.84	13.85	12.62	13.65
60	NASDAQ	SAMG	Fri, Sep 20, 2013	13.70	13.85	12.50	12.50
59	NASDAQ	SAMG	Thu, Sep 19, 2013	13.47	13.97	13.33	13.82
58	NASDAQ	SAMG	Wed, Sep 18, 2013	13.66	13.79	13.31	13.39
57	NASDAQ	SAMG	Tue, Sep 17, 2013	13.74	14.11	13.38	13.38
56	NASDAQ	SAMG	Mon, Sep 16, 2013	13.58	14.27	13.36	13.57
55	NASDAQ	SAMG	Fri, Sep 13, 2013	12.90	13.86	12.86	13.49
54	NASDAQ	SAMG	Thu, Sep 12, 2013	13.00	13.54	12.62	13.28
53	NASDAQ	SAMG	Wed, Sep 11, 2013	13.04	13.81	12.53	13.12
52	NASDAQ	SAMG	Tue, Sep 10, 2013	12.64	13.90	12.64	13.20
51	NASDAQ	SAMG	Mon, Sep 9, 2013	12.68	13.35	12.62	13.05
50	NASDAQ	SAMG	Fri, Sep 6, 2013	12.74	13.40	12.58	12.69
49	NASDAQ	SAMG	Thu, Sep 5, 2013	12.79	12.99	12.55	12.56
48	NASDAQ	SAMG	Wed, Sep 4, 2013	12.05	13.42	12.05	12.95
47	NASDAQ	SAMG	Tue, Sep 3, 2013	12.70	12.79	11.90	12.11
46	NASDAQ	SAMG	Fri, Aug 30, 2013	12.60	12.60	12.16	12.23
45	NASDAQ	SAMG	Thu, Aug 29, 2013	12.80	13.00	11.46	12.48
44	NASDAQ	SAMG	Wed, Aug 28, 2013	13.37	13.46	12.63	12.77
43	NASDAQ	SAMG	Tue, Aug 27, 2013	14.00	14.00	13.07	13.53
42	NASDAQ	SAMG	Mon, Aug 26, 2013	14.06	14.35	14.01	14.01
41	NASDAQ	SAMG	Fri, Aug 23, 2013	14.17	14.20	14.00	14.20
40	NASDAQ	SAMG	Thu, Aug 22, 2013	14.15	14.30	13.81	13.81
39	NASDAQ	SAMG	Wed, Aug 21, 2013	13.76	14.24	13.00	14.23
38	NASDAQ	SAMG	Tue, Aug 20, 2013	13.85	14.25	13.50	14.00
37	NASDAQ	SAMG	Mon, Aug 19, 2013	13.52	14.19	13.52	13.88
36	NASDAQ	SAMG	Fri, Aug 16, 2013	14.00	14.23	13.50	14.00
35	NASDAQ	SAMG	Thu, Aug 15, 2013	13.61	13.96	13.50	13.96
34	NASDAQ	SAMG	Wed, Aug 14, 2013	14.25	14.25	13.60	13.75
33	NASDAQ	SAMG	Tue, Aug 13, 2013	13.57	13.97	13.57	13.87
32	NASDAQ	SAMG	Mon, Aug 12, 2013	13.64	13.83	13.01	13.60
31	NASDAQ	SAMG	Fri, Aug 9, 2013	13.86	14.00	13.25	13.60
30	NASDAQ	SAMG	Thu, Aug 8, 2013	13.98	14.22	13.25	13.58
29	NASDAQ	SAMG	Wed, Aug 7, 2013	13.80	13.80	13.50	13.50
28	NASDAQ	SAMG	Tue, Aug 6, 2013	13.70	13.84	13.52	13.82
27	NASDAQ	SAMG	Mon, Aug 5, 2013	13.77	14.10	13.50	13.60
26	NASDAQ	SAMG	Fri, Aug 2, 2013	13.40	14.60	13.25	14.04
25	NASDAQ	SAMG	Thu, Aug 1, 2013	13.87	13.87	13.00	13.40
24	NASDAQ	SAMG	Wed, Jul 31, 2013	14.22	14.48	13.20	13.60
23	NASDAQ	SAMG	Tue, Jul 30, 2013	14.05	14.45	13.45	13.63
22	NASDAQ	SAMG	Mon, Jul 29, 2013	14.24	15.52	13.60	14.01
21	NASDAQ	SAMG	Fri, Jul 26, 2013	14.32	14.32	13.51	14.06
20	NASDAQ	SAMG	Thu, Jul 25, 2013	14.30	14.30	13.65	14.25
19	NASDAQ	SAMG	Wed, Jul 24, 2013	13.00	14.04	13.00	13.71
18	NASDAQ	SAMG	Tue, Jul 23, 2013	12.98	13.20	12.91	13.10
17	NASDAQ	SAMG	Mon, Jul 22, 2013	12.75	13.97	12.50	12.90
16	NASDAQ	SAMG	Fri, Jul 19, 2013	12.54	12.55	12.11	12.26
15	NASDAQ	SAMG	Thu, Jul 18, 2013	12.63	12.63	12.35	12.50
14	NASDAQ	SAMG	Wed, Jul 17, 2013	12.98	12.98	11.70	12.61
13	NASDAQ	SAMG	Tue, Jul 16, 2013	12.76	12.99	12.25	12.99
12	NASDAQ	SAMG	Mon, Jul 15, 2013	12.65	12.75	12.54	12.75
11	NASDAQ	SAMG	Fri, Jul 12, 2013	12.97	13.08	12.55	12.65
10	NASDAQ	SAMG	Thu, Jul 11, 2013	12.48	12.80	11.97	12.58
9	NASDAQ	SAMG	Wed, Jul 10, 2013	11.78	11.85	11.70	11.75
8	NASDAQ	SAMG	Tue, Jul 9, 2013	11.46	11.70	11.25	11.70
7	NASDAQ	SAMG	Mon, Jul 8, 2013	11.54	11.74	11.50	11.53
6	NASDAQ	SAMG	Fri, Jul 5, 2013	11.72	11.78	11.45	11.59
5	NASDAQ	SAMG	Wed, Jul 3, 2013	11.77	11.99	11.65	11.73
4	NASDAQ	SAMG	Tue, Jul 2, 2013	12.75	12.75	11.56	11.65
3	NASDAQ	SAMG	Mon, Jul 1, 2013	12.43	12.60	12.00	12.39
2	NASDAQ	SAMG	Fri, Jun 28, 2013	11.75	12.30	11.35	12.00
1	NASDAQ	SAMG	Thu, Jun 27, 2013	11.40	12.90	11.27	11.83
#	Exchange	Symbol	Date	Open	High	Low	Close

Silvercrest Asset Management Group Inc NASDAQ:SAMG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024