|
Closing price on 11/5/2025
|
|
| Open |
7.55 |
| High |
7.61 |
| Low |
7.30 |
| Volume |
332,000 |
| Split-adjusted Price |
7.60 |
There is no data on 11/6/2025. Display data on 11/5/2025 instead.
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2025
|
0.00 / 0.00%
|
7.55
|
7.61
|
7.30
|
7.60
|
7.51
|
7.60
|
332,000
|
|
|
11/4/2025
|
0.00 / 0.00%
|
7.60
|
7.66
|
7.10
|
7.60
|
7.41
|
7.60
|
911,400
|
|
|
11/3/2025
|
-0.02 / -0.26%
|
7.62
|
7.75
|
7.51
|
7.60
|
7.63
|
7.60
|
2,432,300
|
|
|
10/31/2025
|
0.00 / 0.00%
|
7.66
|
7.66
|
7.46
|
7.62
|
7.56
|
7.62
|
668,900
|
|
|
10/30/2025
|
+0.02 / +0.26%
|
7.72
|
7.76
|
7.55
|
7.62
|
7.62
|
7.62
|
498,500
|
|
|
10/29/2025
|
+0.37 / +5.12%
|
7.28
|
7.64
|
7.23
|
7.60
|
7.46
|
7.60
|
847,100
|
|
|
10/28/2025
|
+0.02 / +0.28%
|
7.23
|
7.26
|
7.10
|
7.23
|
7.18
|
7.23
|
469,100
|
|
|
10/27/2025
|
+0.01 / +0.14%
|
7.25
|
7.25
|
7.14
|
7.21
|
7.19
|
7.21
|
477,200
|
|
|
10/24/2025
|
+0.03 / +0.42%
|
7.17
|
7.25
|
7.01
|
7.20
|
7.14
|
7.20
|
717,700
|
|
|
10/23/2025
|
-0.03 / -0.42%
|
7.22
|
7.29
|
7.15
|
7.17
|
7.18
|
7.17
|
470,700
|
|
|
10/22/2025
|
+0.13 / +1.84%
|
7.09
|
7.24
|
6.92
|
7.20
|
7.05
|
7.20
|
2,379,300
|
|
|
10/21/2025
|
+0.22 / +3.21%
|
6.90
|
7.10
|
6.75
|
7.07
|
6.94
|
7.07
|
688,100
|
|
|
10/20/2025
|
-0.16 / -2.28%
|
7.10
|
7.45
|
6.85
|
6.85
|
7.21
|
6.85
|
4,716,000
|
|
|
10/17/2025
|
+0.06 / +0.86%
|
6.94
|
7.05
|
6.89
|
7.01
|
6.96
|
7.01
|
718,200
|
|
|
10/16/2025
|
+0.15 / +2.21%
|
6.82
|
7.05
|
6.82
|
6.95
|
6.96
|
6.95
|
645,200
|
|
|
10/15/2025
|
-0.16 / -2.30%
|
6.98
|
7.00
|
6.80
|
6.80
|
6.88
|
6.80
|
1,043,400
|
|
|
10/14/2025
|
-0.51 / -6.83%
|
7.52
|
7.54
|
6.95
|
6.96
|
7.10
|
6.96
|
2,449,900
|
|
|
10/13/2025
|
-0.10 / -1.32%
|
7.51
|
7.53
|
7.36
|
7.47
|
7.44
|
7.47
|
602,500
|
|
|
10/10/2025
|
-0.02 / -0.26%
|
7.59
|
7.66
|
7.51
|
7.57
|
7.56
|
7.57
|
447,800
|
|
|
10/9/2025
|
+0.01 / +0.13%
|
7.58
|
7.65
|
7.50
|
7.59
|
7.54
|
7.59
|
677,100
|
|
|
10/8/2025
|
-0.02 / -0.26%
|
7.68
|
7.68
|
7.51
|
7.58
|
7.60
|
7.58
|
337,600
|
|
|
10/7/2025
|
-0.10 / -1.30%
|
7.79
|
7.79
|
7.56
|
7.60
|
7.63
|
7.60
|
496,500
|
|
|
10/6/2025
|
+0.30 / +4.05%
|
7.55
|
7.74
|
7.40
|
7.70
|
7.58
|
7.70
|
8,035,500
|
|
|
10/3/2025
|
-0.15 / -1.99%
|
7.57
|
7.60
|
7.30
|
7.40
|
7.38
|
7.40
|
638,200
|
|
|
10/2/2025
|
0.00 / 0.00%
|
7.68
|
7.68
|
7.53
|
7.55
|
7.57
|
7.55
|
397,100
|
|
|
10/1/2025
|
0.00 / 0.00%
|
7.75
|
7.75
|
7.55
|
7.55
|
7.59
|
7.55
|
426,000
|
|
|
9/30/2025
|
-0.26 / -3.33%
|
7.81
|
7.90
|
7.51
|
7.55
|
7.66
|
7.55
|
1,149,900
|
|
|
9/29/2025
|
-0.11 / -1.39%
|
7.92
|
8.10
|
7.81
|
7.81
|
7.90
|
7.81
|
329,000
|
|
|
9/26/2025
|
-0.18 / -2.22%
|
8.13
|
8.13
|
7.90
|
7.92
|
7.99
|
7.92
|
707,600
|
|
|
9/25/2025
|
+0.16 / +2.02%
|
8.06
|
8.18
|
7.94
|
8.10
|
8.07
|
8.10
|
559,000
|
|
|