|
Closing price on 5/29/2026
|
|
| Open |
6.53 |
| High |
6.53 |
| Low |
6.45 |
| Volume |
104,100 |
| Split-adjusted Price |
6.10 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
+0.01 / +0.15%
|
6.53
|
6.53
|
6.45
|
6.47
|
6.48
|
6.10
|
104,100
|
|
|
5/28/2026
|
-0.03 / -0.46%
|
6.49
|
6.55
|
6.46
|
6.46
|
6.48
|
6.09
|
91,900
|
|
|
5/27/2026
|
-0.01 / -0.15%
|
6.68
|
6.68
|
6.48
|
6.49
|
6.51
|
6.12
|
74,400
|
|
|
5/26/2026
|
+0.02 / +0.31%
|
6.46
|
6.58
|
6.43
|
6.50
|
6.47
|
6.13
|
5,477,800
|
|
|
5/25/2026
|
0.00 / 0.00%
|
6.48
|
6.63
|
6.45
|
6.48
|
6.50
|
6.11
|
151,600
|
|
|
5/22/2026
|
-0.07 / -1.07%
|
6.50
|
6.55
|
6.46
|
6.48
|
6.50
|
6.11
|
56,700
|
|
|
5/21/2026
|
0.00 / 0.00%
|
6.55
|
6.55
|
6.48
|
6.55
|
6.50
|
6.18
|
115,200
|
|
|
5/20/2026
|
-0.03 / -0.46%
|
6.61
|
6.70
|
6.46
|
6.55
|
6.55
|
6.18
|
136,900
|
|
|
5/19/2026
|
-0.07 / -1.05%
|
6.68
|
6.68
|
6.56
|
6.58
|
6.59
|
6.21
|
24,500
|
|
|
5/18/2026
|
+0.03 / +0.45%
|
6.73
|
6.73
|
6.50
|
6.65
|
6.57
|
6.27
|
79,300
|
|
|
5/15/2026
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.62
|
6.64
|
6.25
|
44,900
|
|
|
5/14/2026
|
-0.03 / -0.45%
|
6.68
|
6.68
|
6.60
|
6.62
|
6.64
|
6.25
|
50,200
|
|
|
5/13/2026
|
+0.01 / +0.15%
|
6.46
|
6.76
|
6.46
|
6.65
|
6.57
|
6.27
|
11,142,800
|
|
|
5/12/2026
|
+0.09 / +1.37%
|
6.55
|
6.70
|
6.55
|
6.64
|
6.64
|
6.26
|
22,100
|
|
|
5/11/2026
|
-0.10 / -1.50%
|
6.65
|
6.66
|
6.55
|
6.55
|
6.62
|
6.18
|
3,103,900
|
|
|
5/8/2026
|
-0.03 / -0.45%
|
6.68
|
6.68
|
6.64
|
6.65
|
6.65
|
6.27
|
48,000
|
|
|
5/7/2026
|
-0.03 / -0.45%
|
6.64
|
6.71
|
6.64
|
6.68
|
6.68
|
6.30
|
63,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
6.71
|
6.72
|
6.63
|
6.71
|
6.68
|
6.33
|
126,600
|
|
|
5/5/2026
|
-0.05 / -0.74%
|
6.72
|
6.76
|
6.70
|
6.71
|
6.72
|
6.33
|
72,700
|
|
|
5/4/2026
|
0.00 / 0.00%
|
6.76
|
6.85
|
6.74
|
6.76
|
6.77
|
6.38
|
1,980,700
|
|
|
4/29/2026
|
-0.01 / -0.15%
|
6.77
|
6.85
|
6.71
|
6.76
|
6.77
|
6.38
|
90,800
|
|
|
4/28/2026
|
-0.04 / -0.59%
|
6.80
|
6.97
|
6.76
|
6.77
|
6.78
|
6.39
|
73,600
|
|
|
4/24/2026
|
-0.02 / -0.29%
|
6.81
|
6.94
|
6.75
|
6.81
|
6.81
|
6.42
|
58,200
|
|
|
4/23/2026
|
0.00 / 0.00%
|
6.83
|
6.88
|
6.81
|
6.83
|
6.84
|
6.44
|
71,500
|
|
|
4/22/2026
|
+0.01 / +0.15%
|
6.82
|
6.88
|
6.79
|
6.83
|
6.81
|
6.44
|
61,500
|
|
|
4/21/2026
|
-0.03 / -0.44%
|
6.78
|
6.89
|
6.78
|
6.82
|
6.84
|
6.43
|
149,700
|
|
|
4/20/2026
|
+0.02 / +0.29%
|
6.81
|
6.89
|
6.81
|
6.85
|
6.84
|
6.46
|
3,550,600
|
|
|
4/17/2026
|
+0.01 / +0.15%
|
6.94
|
6.94
|
6.83
|
6.83
|
6.86
|
6.44
|
19,800
|
|
|
4/16/2026
|
-0.08 / -1.16%
|
6.99
|
7.10
|
6.82
|
6.82
|
6.88
|
6.43
|
65,700
|
|
|
4/15/2026
|
-0.10 / -1.43%
|
7.01
|
7.02
|
6.90
|
6.90
|
6.96
|
6.51
|
327,200
|
|
|