|
Closing price on 4/2/2026
|
|
| Open |
7.03 |
| High |
7.03 |
| Low |
6.80 |
| Volume |
57,100 |
| Split-adjusted Price |
6.80 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
-0.23 / -3.27%
|
7.03
|
7.03
|
6.80
|
6.80
|
6.89
|
6.80
|
57,100
|
|
|
4/1/2026
|
+0.06 / +0.86%
|
7.12
|
7.12
|
6.97
|
7.03
|
7.01
|
7.03
|
203,700
|
|
|
3/31/2026
|
+0.45 / +6.90%
|
6.52
|
6.97
|
6.50
|
6.97
|
6.88
|
6.97
|
605,100
|
|
|
3/30/2026
|
-0.08 / -1.21%
|
6.50
|
6.56
|
6.40
|
6.52
|
6.52
|
6.52
|
44,200
|
|
|
3/27/2026
|
+0.24 / +3.77%
|
6.37
|
6.60
|
6.37
|
6.60
|
6.54
|
6.60
|
179,600
|
|
|
3/26/2026
|
-0.03 / -0.47%
|
6.49
|
6.49
|
6.36
|
6.36
|
6.38
|
6.36
|
61,500
|
|
|
3/25/2026
|
+0.03 / +0.47%
|
6.36
|
6.45
|
6.36
|
6.39
|
6.40
|
6.39
|
61,300
|
|
|
3/24/2026
|
+0.14 / +2.25%
|
6.30
|
6.44
|
6.30
|
6.36
|
6.37
|
6.36
|
32,900
|
|
|
3/23/2026
|
-0.28 / -4.31%
|
6.50
|
6.50
|
6.18
|
6.22
|
6.28
|
6.22
|
79,400
|
|
|
3/20/2026
|
-0.05 / -0.76%
|
6.51
|
6.56
|
6.50
|
6.50
|
6.51
|
6.50
|
74,000
|
|
|
3/19/2026
|
-0.09 / -1.36%
|
6.63
|
6.63
|
6.50
|
6.55
|
6.54
|
6.55
|
26,100
|
|
|
3/18/2026
|
-0.08 / -1.19%
|
6.72
|
6.75
|
6.60
|
6.64
|
6.69
|
6.64
|
116,600
|
|
|
3/17/2026
|
0.00 / 0.00%
|
6.72
|
6.84
|
6.72
|
6.72
|
6.73
|
6.72
|
89,600
|
|
|
3/16/2026
|
+0.02 / +0.30%
|
6.70
|
6.75
|
6.68
|
6.72
|
6.73
|
6.72
|
5,006,800
|
|
|
3/13/2026
|
+0.10 / +1.52%
|
6.64
|
6.89
|
6.52
|
6.70
|
6.75
|
6.70
|
435,500
|
|
|
3/12/2026
|
+0.15 / +2.33%
|
6.45
|
6.64
|
6.44
|
6.60
|
6.55
|
6.60
|
207,000
|
|
|
3/11/2026
|
+0.30 / +4.88%
|
6.15
|
6.49
|
6.15
|
6.45
|
6.32
|
6.45
|
3,895,200
|
|
|
3/10/2026
|
+0.10 / +1.65%
|
6.08
|
6.30
|
6.05
|
6.15
|
6.21
|
6.15
|
346,500
|
|
|
3/9/2026
|
-0.43 / -6.64%
|
6.39
|
6.39
|
6.03
|
6.05
|
6.04
|
6.05
|
4,155,800
|
|
|
3/6/2026
|
-0.10 / -1.52%
|
6.58
|
6.67
|
6.48
|
6.48
|
6.52
|
6.48
|
124,700
|
|
|
3/5/2026
|
-0.03 / -0.45%
|
6.64
|
6.69
|
6.58
|
6.58
|
6.61
|
6.58
|
244,100
|
|
|
3/4/2026
|
-0.16 / -2.36%
|
6.80
|
6.80
|
6.50
|
6.61
|
6.60
|
6.61
|
348,180
|
|
|
3/3/2026
|
+0.01 / +0.15%
|
6.76
|
6.80
|
6.62
|
6.77
|
6.71
|
6.77
|
358,000
|
|
|
3/2/2026
|
-0.21 / -3.01%
|
6.60
|
6.89
|
6.60
|
6.76
|
6.75
|
6.76
|
5,269,400
|
|
|
2/27/2026
|
-0.01 / -0.14%
|
6.99
|
7.00
|
6.95
|
6.97
|
6.97
|
6.97
|
229,700
|
|
|
2/26/2026
|
-0.04 / -0.57%
|
7.02
|
7.02
|
6.95
|
6.98
|
6.97
|
6.98
|
147,400
|
|
|
2/25/2026
|
+0.07 / +1.01%
|
7.01
|
7.02
|
6.96
|
7.02
|
7.00
|
7.02
|
159,500
|
|
|
2/24/2026
|
-0.06 / -0.86%
|
7.01
|
7.03
|
6.95
|
6.95
|
6.97
|
6.95
|
266,100
|
|
|
2/23/2026
|
+0.06 / +0.86%
|
7.05
|
7.05
|
6.94
|
7.01
|
6.98
|
7.01
|
206,300
|
|
|
2/13/2026
|
-0.04 / -0.57%
|
7.07
|
7.07
|
6.95
|
6.95
|
6.98
|
6.95
|
133,500
|
|
|