|
Closing price on 2/26/2025
|
|
| Open |
7.23 |
| High |
7.29 |
| Low |
7.15 |
| Volume |
540,000 |
| Split-adjusted Price |
7.20 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2025
|
+0.05 / +0.70%
|
7.23
|
7.29
|
7.15
|
7.20
|
7.23
|
7.20
|
540,000
|
|
|
2/25/2025
|
+0.10 / +1.42%
|
7.09
|
7.34
|
6.96
|
7.15
|
7.16
|
7.15
|
660,100
|
|
|
2/24/2025
|
-0.07 / -0.98%
|
7.10
|
7.13
|
6.91
|
7.05
|
7.01
|
7.05
|
527,900
|
|
|
2/21/2025
|
-0.01 / -0.14%
|
7.13
|
7.19
|
7.10
|
7.12
|
7.12
|
7.12
|
328,300
|
|
|
2/20/2025
|
0.00 / 0.00%
|
7.16
|
7.23
|
7.12
|
7.13
|
7.15
|
7.13
|
340,700
|
|
|
2/19/2025
|
-0.02 / -0.28%
|
7.15
|
7.20
|
7.11
|
7.13
|
7.16
|
7.13
|
2,330,800
|
|
|
2/18/2025
|
+0.11 / +1.56%
|
7.05
|
7.40
|
7.03
|
7.15
|
7.22
|
7.15
|
634,200
|
|
|
2/17/2025
|
-0.05 / -0.71%
|
7.10
|
7.17
|
7.00
|
7.04
|
7.08
|
7.04
|
354,800
|
|
|
2/14/2025
|
+0.01 / +0.14%
|
7.18
|
7.18
|
7.06
|
7.09
|
7.09
|
7.09
|
361,700
|
|
|
2/13/2025
|
-0.07 / -0.98%
|
7.10
|
7.20
|
7.03
|
7.08
|
7.10
|
7.08
|
339,900
|
|
|
2/12/2025
|
+0.10 / +1.42%
|
7.10
|
7.18
|
7.03
|
7.15
|
7.08
|
7.15
|
8,622,100
|
|
|
2/11/2025
|
+0.18 / +2.62%
|
6.87
|
7.35
|
6.87
|
7.05
|
7.17
|
7.05
|
1,677,400
|
|
|
2/10/2025
|
-0.09 / -1.29%
|
6.96
|
6.98
|
6.80
|
6.87
|
6.91
|
6.87
|
285,400
|
|
|
2/7/2025
|
+0.29 / +4.35%
|
6.67
|
6.96
|
6.66
|
6.96
|
6.84
|
6.96
|
784,000
|
|
|
2/6/2025
|
+0.05 / +0.76%
|
6.63
|
6.73
|
6.62
|
6.67
|
6.67
|
6.67
|
212,400
|
|
|
2/5/2025
|
-0.02 / -0.30%
|
6.66
|
6.73
|
6.60
|
6.62
|
6.63
|
6.62
|
281,000
|
|
|
2/4/2025
|
+0.10 / +1.53%
|
6.54
|
6.64
|
6.54
|
6.64
|
6.58
|
6.64
|
144,400
|
|
|
2/3/2025
|
-0.10 / -1.51%
|
6.65
|
6.65
|
6.54
|
6.54
|
6.57
|
6.54
|
519,600
|
|
|
1/24/2025
|
-0.04 / -0.60%
|
6.73
|
6.74
|
6.64
|
6.64
|
6.67
|
6.64
|
320,600
|
|
|
1/23/2025
|
-0.03 / -0.45%
|
6.70
|
6.71
|
6.60
|
6.68
|
6.67
|
6.68
|
372,900
|
|
|
1/22/2025
|
-0.09 / -1.32%
|
6.78
|
6.80
|
6.70
|
6.71
|
6.72
|
6.71
|
217,100
|
|
|
1/21/2025
|
-0.07 / -1.02%
|
6.87
|
6.89
|
6.76
|
6.80
|
6.80
|
6.80
|
443,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
6.87
|
7.06
|
6.82
|
6.87
|
6.93
|
6.87
|
4,565,300
|
|
|
1/17/2025
|
+0.07 / +1.03%
|
6.80
|
6.88
|
6.78
|
6.87
|
6.82
|
6.87
|
154,600
|
|
|
1/16/2025
|
0.00 / 0.00%
|
6.81
|
6.86
|
6.70
|
6.80
|
6.78
|
6.80
|
2,208,300
|
|
|
1/15/2025
|
+0.14 / +2.10%
|
6.66
|
6.82
|
6.60
|
6.80
|
6.72
|
6.80
|
154,200
|
|
|
1/14/2025
|
-0.06 / -0.89%
|
6.72
|
6.79
|
6.66
|
6.66
|
6.74
|
6.66
|
1,701,800
|
|
|
1/13/2025
|
+0.01 / +0.15%
|
6.71
|
6.72
|
6.60
|
6.72
|
6.67
|
6.72
|
112,600
|
|
|
1/10/2025
|
-0.19 / -2.75%
|
6.81
|
6.94
|
6.70
|
6.71
|
6.83
|
6.71
|
250,200
|
|
|
1/9/2025
|
+0.11 / +1.62%
|
6.79
|
6.92
|
6.79
|
6.90
|
6.84
|
6.90
|
217,100
|
|
|