|
|
Closing price on 4/28/2025
|
|
| Open |
6.27 |
| High |
6.27 |
| Low |
6.22 |
| Volume |
64,900 |
| Split-adjusted Price |
6.25 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
+0.02 / +0.32%
|
6.27
|
6.27
|
6.22
|
6.25
|
6.24
|
6.25
|
64,900
|
|
|
4/25/2025
|
-0.03 / -0.48%
|
6.26
|
6.29
|
6.19
|
6.23
|
6.23
|
6.23
|
145,200
|
|
|
4/24/2025
|
+0.07 / +1.13%
|
6.25
|
6.29
|
6.18
|
6.26
|
6.21
|
6.26
|
99,900
|
|
|
4/23/2025
|
+0.09 / +1.48%
|
6.25
|
6.30
|
6.10
|
6.19
|
6.21
|
6.19
|
186,100
|
|
|
4/22/2025
|
-0.18 / -2.87%
|
6.28
|
6.28
|
5.85
|
6.10
|
6.06
|
6.10
|
558,700
|
|
|
4/21/2025
|
-0.09 / -1.41%
|
6.30
|
6.39
|
6.21
|
6.28
|
6.28
|
6.28
|
4,867,300
|
|
|
4/18/2025
|
+0.15 / +2.41%
|
6.38
|
6.40
|
6.25
|
6.37
|
6.32
|
6.37
|
170,900
|
|
|
4/17/2025
|
+0.02 / +0.32%
|
6.05
|
6.25
|
6.03
|
6.22
|
6.18
|
6.22
|
114,800
|
|
|
4/16/2025
|
-0.18 / -2.82%
|
6.45
|
6.45
|
6.20
|
6.20
|
6.35
|
6.20
|
253,700
|
|
|
4/15/2025
|
-0.08 / -1.24%
|
6.46
|
6.53
|
6.10
|
6.38
|
6.37
|
6.38
|
491,200
|
|
|
4/14/2025
|
-0.04 / -0.62%
|
6.50
|
6.52
|
6.44
|
6.46
|
6.48
|
6.46
|
2,397,400
|
|
|
4/11/2025
|
+0.08 / +1.25%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.52
|
6.50
|
666,700
|
|
|
4/10/2025
|
+0.42 / +7.00%
|
6.42
|
6.42
|
6.42
|
6.42
|
6.42
|
6.42
|
140,300
|
|
|
4/9/2025
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.59
|
6.00
|
5.80
|
6.00
|
2,308,100
|
|
|
4/8/2025
|
-0.45 / -6.98%
|
6.01
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
7,178,600
|
|
|
4/4/2025
|
-0.48 / -6.93%
|
6.46
|
6.60
|
6.45
|
6.45
|
6.46
|
6.45
|
2,075,800
|
|
|
4/3/2025
|
-0.52 / -6.98%
|
7.20
|
7.21
|
6.93
|
6.93
|
6.99
|
6.93
|
1,191,800
|
|
|
4/2/2025
|
+0.20 / +2.76%
|
7.25
|
7.66
|
7.25
|
7.45
|
7.50
|
7.45
|
1,114,300
|
|
|
4/1/2025
|
+0.02 / +0.28%
|
7.29
|
7.37
|
7.22
|
7.25
|
7.26
|
7.25
|
247,600
|
|
|
3/31/2025
|
-0.16 / -2.17%
|
7.39
|
7.46
|
7.23
|
7.23
|
7.31
|
7.23
|
5,364,700
|
|
|
3/28/2025
|
+0.26 / +3.65%
|
7.25
|
7.59
|
7.16
|
7.39
|
7.42
|
7.39
|
753,900
|
|
|
3/27/2025
|
+0.02 / +0.28%
|
7.10
|
7.31
|
7.10
|
7.13
|
7.21
|
7.13
|
320,000
|
|
|
3/26/2025
|
-0.02 / -0.28%
|
7.16
|
7.20
|
7.09
|
7.11
|
7.14
|
7.11
|
183,300
|
|
|
3/25/2025
|
+0.06 / +0.85%
|
7.10
|
7.17
|
7.09
|
7.13
|
7.14
|
7.13
|
282,800
|
|
|
3/24/2025
|
-0.09 / -1.26%
|
7.17
|
7.19
|
7.06
|
7.07
|
7.10
|
7.07
|
13,631,600
|
|
|
3/21/2025
|
-0.09 / -1.24%
|
7.23
|
7.32
|
7.16
|
7.16
|
7.24
|
7.16
|
262,400
|
|
|
3/20/2025
|
-0.02 / -0.28%
|
7.27
|
7.38
|
7.24
|
7.25
|
7.28
|
7.25
|
465,600
|
|
|
3/19/2025
|
-0.04 / -0.55%
|
7.31
|
7.33
|
7.26
|
7.27
|
7.29
|
7.27
|
192,100
|
|
|
3/18/2025
|
-0.01 / -0.14%
|
7.32
|
7.39
|
7.28
|
7.31
|
7.32
|
7.31
|
10,113,600
|
|
|
3/17/2025
|
+0.04 / +0.55%
|
7.30
|
7.44
|
7.28
|
7.32
|
7.33
|
7.32
|
1,822,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|