|
Closing price on 5/30/2025
|
|
| Open |
6.60 |
| High |
6.75 |
| Low |
6.49 |
| Volume |
275,700 |
| Split-adjusted Price |
6.50 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.10 / -1.52%
|
6.60
|
6.75
|
6.49
|
6.50
|
6.54
|
6.50
|
275,700
|
|
|
5/29/2025
|
-0.05 / -0.75%
|
6.64
|
6.68
|
6.52
|
6.60
|
6.57
|
6.60
|
5,379,012
|
|
|
5/28/2025
|
+0.03 / +0.45%
|
6.69
|
6.70
|
6.58
|
6.65
|
6.64
|
6.65
|
6,262,600
|
|
|
5/27/2025
|
+0.08 / +1.22%
|
6.54
|
6.74
|
6.50
|
6.62
|
6.59
|
6.62
|
4,218,200
|
|
|
5/26/2025
|
+0.04 / +0.62%
|
6.57
|
6.57
|
6.35
|
6.54
|
6.44
|
6.54
|
3,657,700
|
|
|
5/23/2025
|
+0.20 / +3.17%
|
6.34
|
6.64
|
6.34
|
6.50
|
6.50
|
6.50
|
416,000
|
|
|
5/22/2025
|
-0.05 / -0.79%
|
6.35
|
6.40
|
6.30
|
6.30
|
6.33
|
6.30
|
288,200
|
|
|
5/21/2025
|
+0.03 / +0.47%
|
6.32
|
6.35
|
6.30
|
6.35
|
6.32
|
6.35
|
7,151,708
|
|
|
5/20/2025
|
-0.06 / -0.94%
|
6.38
|
6.39
|
6.30
|
6.32
|
6.32
|
6.32
|
191,000
|
|
|
5/19/2025
|
+0.04 / +0.63%
|
6.35
|
6.39
|
6.30
|
6.38
|
6.35
|
6.38
|
1,667,400
|
|
|
5/16/2025
|
-0.05 / -0.78%
|
6.40
|
6.40
|
6.31
|
6.34
|
6.35
|
6.34
|
215,100
|
|
|
5/15/2025
|
-0.05 / -0.78%
|
6.44
|
6.44
|
6.37
|
6.39
|
6.40
|
6.39
|
145,800
|
|
|
5/14/2025
|
-0.01 / -0.16%
|
6.45
|
6.50
|
6.40
|
6.44
|
6.45
|
6.44
|
172,100
|
|
|
5/13/2025
|
+0.09 / +1.42%
|
6.35
|
6.55
|
6.35
|
6.45
|
6.43
|
6.45
|
240,000
|
|
|
5/12/2025
|
+0.04 / +0.63%
|
6.32
|
6.41
|
6.32
|
6.36
|
6.37
|
6.36
|
2,825,100
|
|
|
5/9/2025
|
-0.01 / -0.16%
|
6.33
|
6.44
|
6.30
|
6.32
|
6.35
|
6.32
|
219,000
|
|
|
5/8/2025
|
+0.08 / +1.28%
|
6.25
|
6.34
|
6.22
|
6.33
|
6.26
|
6.33
|
328,000
|
|
|
5/7/2025
|
-0.02 / -0.32%
|
6.20
|
6.30
|
6.20
|
6.25
|
6.25
|
6.25
|
608,961
|
|
|
5/6/2025
|
+0.04 / +0.64%
|
6.23
|
6.35
|
6.23
|
6.27
|
6.30
|
6.27
|
177,000
|
|
|
5/5/2025
|
+0.04 / +0.65%
|
6.19
|
6.28
|
6.19
|
6.23
|
6.21
|
6.23
|
84,100
|
|
|
4/29/2025
|
-0.06 / -0.96%
|
6.23
|
6.26
|
6.12
|
6.19
|
6.16
|
6.19
|
122,000
|
|
|
4/28/2025
|
+0.02 / +0.32%
|
6.27
|
6.27
|
6.22
|
6.25
|
6.24
|
6.25
|
64,900
|
|
|
4/25/2025
|
-0.03 / -0.48%
|
6.26
|
6.29
|
6.19
|
6.23
|
6.23
|
6.23
|
145,200
|
|
|
4/24/2025
|
+0.07 / +1.13%
|
6.25
|
6.29
|
6.18
|
6.26
|
6.21
|
6.26
|
99,900
|
|
|
4/23/2025
|
+0.09 / +1.48%
|
6.25
|
6.30
|
6.10
|
6.19
|
6.21
|
6.19
|
186,100
|
|
|
4/22/2025
|
-0.18 / -2.87%
|
6.28
|
6.28
|
5.85
|
6.10
|
6.06
|
6.10
|
558,700
|
|
|
4/21/2025
|
-0.09 / -1.41%
|
6.30
|
6.39
|
6.21
|
6.28
|
6.28
|
6.28
|
4,867,300
|
|
|
4/18/2025
|
+0.15 / +2.41%
|
6.38
|
6.40
|
6.25
|
6.37
|
6.32
|
6.37
|
170,900
|
|
|
4/17/2025
|
+0.02 / +0.32%
|
6.05
|
6.25
|
6.03
|
6.22
|
6.18
|
6.22
|
114,800
|
|
|
4/16/2025
|
-0.18 / -2.82%
|
6.45
|
6.45
|
6.20
|
6.20
|
6.35
|
6.20
|
253,700
|
|
|