|
Closing price on 10/19/2026
|
|
| Open |
6.04 |
| High |
6.06 |
| Low |
6.04 |
| Volume |
37,000 |
| Split-adjusted Price |
6.06 |
There is no data on 10/20/2026. Display data on 10/19/2026 instead.
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
0.00 / 0.00%
|
6.04
|
6.06
|
6.04
|
6.06
|
6.06
|
6.06
|
37,000
|
|
|
10/16/2026
|
-0.02 / -0.33%
|
6.07
|
6.10
|
5.94
|
6.06
|
5.98
|
6.06
|
147,800
|
|
|
10/15/2026
|
-0.01 / -0.16%
|
5.98
|
6.12
|
5.90
|
6.08
|
6.02
|
6.08
|
62,900
|
|
|
10/14/2026
|
+0.02 / +0.33%
|
6.00
|
6.10
|
5.95
|
6.09
|
6.05
|
6.09
|
55,300
|
|
|
10/13/2026
|
+0.01 / +0.17%
|
5.95
|
6.08
|
5.94
|
6.07
|
6.02
|
6.07
|
98,200
|
|
|
10/12/2026
|
0.00 / 0.00%
|
5.93
|
6.08
|
5.92
|
6.06
|
6.03
|
6.06
|
51,000
|
|
|
10/9/2026
|
0.00 / 0.00%
|
5.99
|
6.07
|
5.92
|
6.06
|
6.03
|
6.06
|
69,800
|
|
|
10/8/2026
|
-0.02 / -0.33%
|
6.07
|
6.07
|
5.90
|
6.06
|
5.95
|
6.06
|
125,600
|
|
|
10/7/2026
|
0.00 / 0.00%
|
6.13
|
6.13
|
5.91
|
6.08
|
6.01
|
6.08
|
5,111,229
|
|
|
10/6/2026
|
0.00 / 0.00%
|
5.96
|
6.08
|
5.86
|
6.08
|
5.99
|
6.08
|
83,900
|
|
|
10/5/2026
|
-0.01 / -0.16%
|
6.00
|
6.10
|
5.72
|
6.08
|
5.90
|
6.08
|
2,809,100
|
|
|
10/2/2026
|
-0.02 / -0.33%
|
6.03
|
6.11
|
5.98
|
6.09
|
6.05
|
6.09
|
36,900
|
|
|
10/1/2026
|
+0.01 / +0.16%
|
6.03
|
6.11
|
5.90
|
6.11
|
6.03
|
6.11
|
98,400
|
|
|
9/30/2026
|
+0.05 / +0.83%
|
6.05
|
6.16
|
6.00
|
6.10
|
6.04
|
6.10
|
146,400
|
|
|
9/29/2026
|
-0.10 / -1.63%
|
6.06
|
6.18
|
6.05
|
6.05
|
6.08
|
6.05
|
39,300
|
|
|
9/28/2026
|
-0.04 / -0.65%
|
6.20
|
6.20
|
6.05
|
6.15
|
6.11
|
6.15
|
84,700
|
|
|
9/25/2026
|
+0.04 / +0.65%
|
6.15
|
6.20
|
6.11
|
6.19
|
6.17
|
6.19
|
1,011,400
|
|
|
9/24/2026
|
+0.02 / +0.33%
|
6.10
|
6.15
|
6.05
|
6.15
|
6.12
|
6.15
|
3,137,600
|
|
|
9/23/2026
|
+0.03 / +0.49%
|
6.10
|
6.13
|
6.06
|
6.13
|
6.11
|
6.13
|
98,300
|
|
|
9/22/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.05
|
6.10
|
6.11
|
6.10
|
4,077,100
|
|
|
9/21/2026
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.06
|
6.10
|
6.10
|
6.10
|
69,300
|
|
|
9/18/2026
|
+0.03 / +0.49%
|
6.16
|
6.20
|
6.04
|
6.20
|
6.15
|
6.20
|
42,200
|
|
|
9/17/2026
|
-0.03 / -0.48%
|
6.19
|
6.20
|
6.06
|
6.17
|
6.13
|
6.17
|
27,700
|
|
|
9/16/2026
|
0.00 / 0.00%
|
6.15
|
6.20
|
6.00
|
6.20
|
6.08
|
6.20
|
3,125,500
|
|
|
9/15/2026
|
+0.12 / +1.97%
|
6.05
|
6.20
|
6.03
|
6.20
|
6.08
|
6.20
|
236,300
|
|
|
9/14/2026
|
-0.01 / -0.16%
|
6.08
|
6.08
|
6.00
|
6.08
|
6.06
|
6.08
|
9,657,200
|
|
|
9/11/2026
|
-0.01 / -0.16%
|
6.09
|
6.10
|
6.00
|
6.09
|
6.05
|
6.09
|
58,300
|
|
|
9/10/2026
|
+0.02 / +0.33%
|
6.01
|
6.10
|
6.01
|
6.10
|
6.07
|
6.10
|
162,500
|
|
|
9/9/2026
|
-0.05 / -0.82%
|
5.95
|
6.10
|
5.95
|
6.08
|
6.07
|
6.08
|
32,300
|
|
|
9/8/2026
|
+0.03 / +0.49%
|
6.10
|
6.13
|
5.68
|
6.13
|
5.87
|
6.13
|
247,900
|
|
|