|
Closing price on 5/8/2026
|
|
| Open |
6.68 |
| High |
6.68 |
| Low |
6.64 |
| Volume |
48,000 |
| Split-adjusted Price |
6.27 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2026
|
+0.09 / +1.30%
|
6.91
|
7.00
|
6.90
|
7.00
|
6.96
|
6.60
|
110,800
|
|
|
4/13/2026
|
-0.15 / -2.12%
|
7.06
|
7.06
|
6.91
|
6.91
|
6.95
|
6.52
|
378,600
|
|
|
4/10/2026
|
-0.01 / -0.14%
|
7.29
|
7.29
|
7.06
|
7.06
|
7.08
|
6.66
|
392,900
|
|
|
4/9/2026
|
-0.15 / -2.08%
|
7.19
|
7.30
|
6.88
|
7.07
|
7.14
|
6.67
|
227,800
|
|
|
4/8/2026
|
+0.46 / +6.80%
|
6.86
|
7.23
|
6.80
|
7.22
|
7.05
|
6.81
|
1,525,400
|
|
|
4/7/2026
|
-0.03 / -0.44%
|
7.00
|
7.00
|
6.76
|
6.76
|
6.81
|
6.38
|
206,500
|
|
|
4/6/2026
|
-0.01 / -0.15%
|
6.84
|
6.84
|
6.63
|
6.79
|
6.74
|
6.41
|
2,524,800
|
|
|
4/3/2026
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.78
|
6.80
|
6.83
|
6.42
|
27,800
|
|
|
4/2/2026
|
-0.23 / -3.27%
|
7.03
|
7.03
|
6.80
|
6.80
|
6.89
|
6.42
|
57,100
|
|
|
4/1/2026
|
+0.06 / +0.86%
|
7.12
|
7.12
|
6.97
|
7.03
|
7.01
|
6.63
|
203,700
|
|
|
3/31/2026
|
+0.45 / +6.90%
|
6.52
|
6.97
|
6.50
|
6.97
|
6.88
|
6.58
|
605,100
|
|
|
3/30/2026
|
-0.08 / -1.21%
|
6.50
|
6.56
|
6.40
|
6.52
|
6.52
|
6.15
|
44,200
|
|
|
3/27/2026
|
+0.24 / +3.77%
|
6.37
|
6.60
|
6.37
|
6.60
|
6.54
|
6.23
|
179,600
|
|
|
3/26/2026
|
-0.03 / -0.47%
|
6.49
|
6.49
|
6.36
|
6.36
|
6.38
|
6.00
|
61,500
|
|
|
3/25/2026
|
+0.03 / +0.47%
|
6.36
|
6.45
|
6.36
|
6.39
|
6.40
|
6.03
|
61,300
|
|
|