|
Closing price on 6/23/2026
|
|
| Open |
5.93 |
| High |
6.00 |
| Low |
5.79 |
| Volume |
204,200 |
| Split-adjusted Price |
5.99 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2026
|
+0.06 / +1.01%
|
5.93
|
6.00
|
5.79
|
5.99
|
5.92
|
5.99
|
204,200
|
|
|
6/22/2026
|
-0.07 / -1.17%
|
6.00
|
6.00
|
5.93
|
5.93
|
5.96
|
5.93
|
3,132,000
|
|
|
6/19/2026
|
-0.01 / -0.17%
|
5.93
|
6.04
|
5.80
|
6.00
|
5.97
|
6.00
|
149,600
|
|
|
6/18/2026
|
-0.03 / -0.50%
|
6.08
|
6.13
|
6.00
|
6.01
|
6.02
|
6.01
|
123,700
|
|
|
6/17/2026
|
-0.01 / -0.17%
|
6.10
|
6.14
|
6.03
|
6.04
|
6.06
|
6.04
|
39,200
|
|
|
6/16/2026
|
0.00 / 0.00%
|
6.06
|
6.12
|
6.04
|
6.05
|
6.05
|
6.05
|
73,000
|
|
|
6/15/2026
|
0.00 / 0.00%
|
6.06
|
6.10
|
6.05
|
6.05
|
6.06
|
6.05
|
7,879,800
|
|
|
6/12/2026
|
0.00 / 0.00%
|
6.13
|
6.15
|
6.03
|
6.05
|
6.06
|
6.05
|
141,300
|
|
|
6/11/2026
|
-0.05 / -0.82%
|
6.09
|
6.11
|
6.05
|
6.05
|
6.07
|
6.05
|
62,800
|
|
|
6/10/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.13
|
6.10
|
3,463,000
|
|
|
6/9/2026
|
+0.04 / +0.66%
|
6.06
|
6.18
|
6.00
|
6.10
|
6.05
|
6.10
|
75,700
|
|
|
6/8/2026
|
-0.18 / -2.88%
|
6.24
|
6.26
|
6.06
|
6.06
|
6.12
|
6.06
|
65,600
|
|
|
6/5/2026
|
-0.01 / -0.16%
|
6.25
|
6.25
|
6.15
|
6.24
|
6.24
|
6.24
|
39,400
|
|
|
6/4/2026
|
+0.12 / +1.96%
|
6.48
|
6.48
|
6.14
|
6.25
|
6.29
|
6.25
|
88,200
|
|
|
6/3/2026
|
-0.04 / -0.61%
|
6.50
|
6.58
|
6.47
|
6.50
|
6.51
|
6.13
|
66,900
|
|
|
6/2/2026
|
0.00 / 0.00%
|
6.54
|
6.55
|
6.50
|
6.54
|
6.52
|
6.17
|
3,763,700
|
|
|
6/1/2026
|
+0.07 / +1.08%
|
6.69
|
6.69
|
6.50
|
6.54
|
6.57
|
6.17
|
48,800
|
|
|
5/29/2026
|
+0.01 / +0.15%
|
6.53
|
6.53
|
6.45
|
6.47
|
6.48
|
6.10
|
104,100
|
|
|
5/28/2026
|
-0.03 / -0.46%
|
6.49
|
6.55
|
6.46
|
6.46
|
6.48
|
6.09
|
91,900
|
|
|
5/27/2026
|
-0.01 / -0.15%
|
6.68
|
6.68
|
6.48
|
6.49
|
6.51
|
6.12
|
74,400
|
|
|
5/26/2026
|
+0.02 / +0.31%
|
6.46
|
6.58
|
6.43
|
6.50
|
6.47
|
6.13
|
5,477,800
|
|
|
5/25/2026
|
0.00 / 0.00%
|
6.48
|
6.63
|
6.45
|
6.48
|
6.50
|
6.11
|
151,600
|
|
|
5/22/2026
|
-0.07 / -1.07%
|
6.50
|
6.55
|
6.46
|
6.48
|
6.50
|
6.11
|
56,700
|
|
|
5/21/2026
|
0.00 / 0.00%
|
6.55
|
6.55
|
6.48
|
6.55
|
6.50
|
6.18
|
115,200
|
|
|
5/20/2026
|
-0.03 / -0.46%
|
6.61
|
6.70
|
6.46
|
6.55
|
6.55
|
6.18
|
136,900
|
|
|
5/19/2026
|
-0.07 / -1.05%
|
6.68
|
6.68
|
6.56
|
6.58
|
6.59
|
6.21
|
24,500
|
|
|
5/18/2026
|
+0.03 / +0.45%
|
6.73
|
6.73
|
6.50
|
6.65
|
6.57
|
6.27
|
79,300
|
|
|
5/15/2026
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.62
|
6.64
|
6.25
|
44,900
|
|
|
5/14/2026
|
-0.03 / -0.45%
|
6.68
|
6.68
|
6.60
|
6.62
|
6.64
|
6.25
|
50,200
|
|
|
5/13/2026
|
+0.01 / +0.15%
|
6.46
|
6.76
|
6.46
|
6.65
|
6.57
|
6.27
|
11,142,800
|
|
|