|
Closing price on 10/14/2025
|
|
| Open |
7.52 |
| High |
7.54 |
| Low |
6.95 |
| Volume |
2,449,900 |
| Split-adjusted Price |
6.96 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/24/2025
|
+0.23 / +2.98%
|
7.71
|
7.95
|
7.71
|
7.94
|
7.81
|
7.94
|
768,400
|
|
|
9/23/2025
|
-0.29 / -3.63%
|
7.99
|
8.10
|
7.71
|
7.71
|
7.89
|
7.71
|
648,600
|
|
|
9/22/2025
|
-0.11 / -1.36%
|
8.11
|
8.22
|
7.80
|
8.00
|
8.00
|
8.00
|
3,896,500
|
|
|
9/19/2025
|
-0.09 / -1.10%
|
8.24
|
8.48
|
8.11
|
8.11
|
8.20
|
8.11
|
441,200
|
|
|
9/18/2025
|
-0.08 / -0.97%
|
8.22
|
8.35
|
8.17
|
8.20
|
8.23
|
8.20
|
779,800
|
|
|
9/17/2025
|
-0.07 / -0.84%
|
8.35
|
8.58
|
8.28
|
8.28
|
8.40
|
8.28
|
1,462,700
|
|
|
9/16/2025
|
-0.14 / -1.65%
|
8.55
|
8.55
|
8.34
|
8.35
|
8.41
|
8.35
|
745,100
|
|
|
9/15/2025
|
+0.14 / +1.68%
|
8.44
|
8.58
|
8.35
|
8.49
|
8.48
|
8.49
|
9,382,800
|
|
|
9/12/2025
|
+0.18 / +2.20%
|
8.22
|
8.44
|
8.22
|
8.35
|
8.33
|
8.35
|
687,900
|
|
|
9/11/2025
|
-0.11 / -1.33%
|
8.36
|
8.36
|
7.90
|
8.17
|
8.08
|
8.17
|
996,800
|
|
|
9/10/2025
|
-0.07 / -0.84%
|
8.35
|
8.40
|
8.26
|
8.28
|
8.31
|
8.28
|
765,500
|
|
|
9/9/2025
|
0.00 / 0.00%
|
8.35
|
8.44
|
8.26
|
8.35
|
8.35
|
8.35
|
871,600
|
|
|
9/8/2025
|
-0.53 / -5.97%
|
8.80
|
8.87
|
8.35
|
8.35
|
8.58
|
8.35
|
5,941,200
|
|
|
9/5/2025
|
-0.15 / -1.66%
|
9.09
|
9.14
|
8.88
|
8.88
|
9.01
|
8.88
|
1,436,200
|
|
|
9/4/2025
|
-0.17 / -1.85%
|
9.20
|
9.29
|
9.00
|
9.03
|
9.09
|
9.03
|
1,447,000
|
|
|
9/3/2025
|
+0.40 / +4.55%
|
8.98
|
9.30
|
8.82
|
9.20
|
9.08
|
9.20
|
5,208,400
|
|
|