|
Closing price on 2/11/2026
|
|
| Open |
7.09 |
| High |
7.09 |
| Low |
6.95 |
| Volume |
186,700 |
| Split-adjusted Price |
7.01 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2026
|
+0.03 / +0.43%
|
7.09
|
7.09
|
6.95
|
7.01
|
7.02
|
7.01
|
186,700
|
|
|
2/10/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.93
|
6.98
|
6.97
|
6.98
|
91,600
|
|
|
2/9/2026
|
+0.03 / +0.43%
|
7.00
|
7.12
|
6.90
|
6.98
|
6.96
|
6.98
|
93,500
|
|
|
2/6/2026
|
-0.15 / -2.11%
|
7.10
|
7.18
|
6.95
|
6.95
|
7.04
|
6.95
|
183,200
|
|
|
2/5/2026
|
-0.05 / -0.70%
|
7.36
|
7.36
|
7.10
|
7.10
|
7.18
|
7.10
|
277,600
|
|
|
2/4/2026
|
0.00 / 0.00%
|
7.15
|
7.19
|
7.05
|
7.15
|
7.13
|
7.15
|
196,300
|
|
|
2/3/2026
|
-0.07 / -0.97%
|
7.29
|
7.29
|
7.12
|
7.15
|
7.17
|
7.15
|
210,000
|
|
|
2/2/2026
|
-0.04 / -0.55%
|
7.28
|
7.28
|
7.10
|
7.22
|
7.22
|
7.22
|
1,669,800
|
|
|
1/30/2026
|
+0.04 / +0.55%
|
7.25
|
7.33
|
7.23
|
7.26
|
7.28
|
7.26
|
144,100
|
|
|
1/29/2026
|
+0.10 / +1.40%
|
7.12
|
7.23
|
7.11
|
7.22
|
7.17
|
7.22
|
105,500
|
|
|
1/28/2026
|
0.00 / 0.00%
|
7.13
|
7.20
|
7.09
|
7.12
|
7.13
|
7.12
|
119,800
|
|
|
1/27/2026
|
+0.01 / +0.14%
|
7.24
|
7.24
|
7.09
|
7.12
|
7.13
|
7.12
|
299,000
|
|
|
1/26/2026
|
-0.24 / -3.27%
|
7.35
|
7.35
|
7.10
|
7.11
|
7.24
|
7.11
|
608,000
|
|
|
1/23/2026
|
-0.05 / -0.68%
|
7.36
|
7.43
|
7.31
|
7.35
|
7.36
|
7.35
|
135,400
|
|
|
1/22/2026
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.35
|
7.40
|
7.41
|
7.40
|
179,900
|
|
|
1/21/2026
|
0.00 / 0.00%
|
7.40
|
7.41
|
7.27
|
7.40
|
7.37
|
7.40
|
1,071,600
|
|
|
1/20/2026
|
+0.11 / +1.51%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.35
|
7.40
|
356,200
|
|
|
1/19/2026
|
-0.11 / -1.49%
|
7.42
|
7.44
|
7.29
|
7.29
|
7.37
|
7.29
|
217,100
|
|
|
1/16/2026
|
0.00 / 0.00%
|
7.30
|
7.44
|
7.27
|
7.40
|
7.39
|
7.40
|
875,400
|
|
|
1/15/2026
|
+0.07 / +0.95%
|
7.33
|
7.40
|
7.18
|
7.40
|
7.31
|
7.40
|
225,800
|
|
|
1/14/2026
|
+0.07 / +0.96%
|
7.33
|
7.33
|
7.16
|
7.33
|
7.27
|
7.33
|
463,700
|
|
|
1/13/2026
|
+0.01 / +0.14%
|
7.50
|
7.50
|
7.22
|
7.26
|
7.27
|
7.26
|
215,100
|
|
|
1/12/2026
|
0.00 / 0.00%
|
7.26
|
7.38
|
7.02
|
7.25
|
7.19
|
7.25
|
1,576,500
|
|
|
1/9/2026
|
-0.27 / -3.59%
|
7.47
|
7.68
|
7.25
|
7.25
|
7.33
|
7.25
|
321,000
|
|
|
1/8/2026
|
-0.16 / -2.08%
|
7.57
|
7.88
|
7.52
|
7.52
|
7.67
|
7.52
|
273,500
|
|
|
1/7/2026
|
+0.08 / +1.05%
|
7.57
|
7.69
|
7.55
|
7.68
|
7.62
|
7.68
|
258,000
|
|
|
1/6/2026
|
-0.11 / -1.43%
|
7.71
|
7.71
|
7.45
|
7.60
|
7.56
|
7.60
|
196,700
|
|
|
1/5/2026
|
-0.29 / -3.63%
|
8.00
|
8.00
|
7.71
|
7.71
|
7.85
|
7.71
|
1,231,300
|
|
|
12/31/2025
|
+0.10 / +1.27%
|
7.95
|
8.00
|
7.80
|
8.00
|
7.97
|
8.00
|
1,818,400
|
|
|
12/30/2025
|
+0.10 / +1.28%
|
7.82
|
7.99
|
7.63
|
7.90
|
7.87
|
7.90
|
794,500
|
|
|