|
Closing price on 12/10/2025
|
|
| Open |
7.21 |
| High |
7.21 |
| Low |
7.12 |
| Volume |
48,700 |
| Split-adjusted Price |
7.18 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2025
|
+0.06 / +0.84%
|
7.21
|
7.21
|
7.12
|
7.18
|
7.16
|
7.18
|
48,700
|
|
|
12/9/2025
|
-0.13 / -1.79%
|
7.26
|
7.26
|
7.02
|
7.12
|
7.13
|
7.12
|
1,066,000
|
|
|
12/8/2025
|
-0.05 / -0.68%
|
7.30
|
7.30
|
7.19
|
7.25
|
7.25
|
7.25
|
10,560,400
|
|
|
12/5/2025
|
-0.06 / -0.82%
|
7.36
|
7.39
|
7.25
|
7.30
|
7.32
|
7.30
|
103,700
|
|
|
12/4/2025
|
+0.06 / +0.82%
|
7.38
|
7.40
|
7.30
|
7.36
|
7.33
|
7.36
|
188,100
|
|
|
12/3/2025
|
+0.05 / +0.69%
|
7.32
|
7.35
|
7.26
|
7.30
|
7.31
|
7.30
|
277,200
|
|
|
12/2/2025
|
0.00 / 0.00%
|
7.25
|
7.30
|
7.18
|
7.25
|
7.24
|
7.25
|
142,300
|
|
|
12/1/2025
|
-0.11 / -1.49%
|
7.30
|
7.40
|
7.25
|
7.25
|
7.33
|
7.25
|
8,753,500
|
|
|
11/28/2025
|
-0.01 / -0.14%
|
7.40
|
7.48
|
7.00
|
7.36
|
7.33
|
7.36
|
136,200
|
|
|
11/27/2025
|
+0.03 / +0.41%
|
7.41
|
7.42
|
7.30
|
7.37
|
7.34
|
7.37
|
68,600
|
|
|
11/26/2025
|
+0.14 / +1.94%
|
7.21
|
7.37
|
7.21
|
7.34
|
7.29
|
7.34
|
160,000
|
|
|
11/25/2025
|
-0.12 / -1.64%
|
7.42
|
7.42
|
7.20
|
7.20
|
7.30
|
7.20
|
231,500
|
|
|
11/24/2025
|
-0.29 / -3.81%
|
7.61
|
7.78
|
7.32
|
7.32
|
7.46
|
7.32
|
412,400
|
|
|
11/21/2025
|
-0.09 / -1.17%
|
7.61
|
7.80
|
7.61
|
7.61
|
7.66
|
7.61
|
122,300
|
|
|
11/20/2025
|
-0.20 / -2.53%
|
7.95
|
7.95
|
7.70
|
7.70
|
7.77
|
7.70
|
226,200
|
|
|
11/19/2025
|
-0.18 / -2.23%
|
7.95
|
7.99
|
7.88
|
7.90
|
7.91
|
7.90
|
290,600
|
|
|
11/18/2025
|
-0.02 / -0.25%
|
8.09
|
8.09
|
7.80
|
8.08
|
7.97
|
8.08
|
1,862,700
|
|
|
11/17/2025
|
+0.11 / +1.38%
|
8.01
|
8.15
|
7.95
|
8.10
|
8.04
|
8.10
|
1,648,900
|
|
|
11/14/2025
|
+0.23 / +2.96%
|
7.76
|
8.01
|
7.65
|
7.99
|
7.83
|
7.99
|
747,300
|
|
|
11/13/2025
|
+0.02 / +0.26%
|
7.65
|
7.84
|
7.63
|
7.76
|
7.70
|
7.76
|
393,400
|
|
|
11/12/2025
|
+0.04 / +0.52%
|
7.77
|
7.79
|
7.62
|
7.74
|
7.70
|
7.74
|
448,100
|
|
|
11/11/2025
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.45
|
7.70
|
7.55
|
7.70
|
511,800
|
|
|
11/10/2025
|
-0.09 / -1.19%
|
7.57
|
7.58
|
7.45
|
7.50
|
7.49
|
7.50
|
474,900
|
|
|
11/7/2025
|
0.00 / 0.00%
|
7.57
|
7.64
|
7.47
|
7.59
|
7.56
|
7.59
|
657,000
|
|
|
11/6/2025
|
-0.01 / -0.13%
|
7.68
|
7.68
|
7.43
|
7.59
|
7.54
|
7.59
|
439,500
|
|
|
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
|
|
|