|
|
Closing price on 6/17/2025
|
|
| Open |
6.45 |
| High |
6.50 |
| Low |
6.44 |
| Volume |
121,100 |
| Split-adjusted Price |
6.46 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2025
|
+0.01 / +0.16%
|
6.45
|
6.50
|
6.44
|
6.46
|
6.47
|
6.46
|
121,100
|
|
|
6/16/2025
|
0.00 / 0.00%
|
6.37
|
6.50
|
6.37
|
6.45
|
6.47
|
6.45
|
10,138,700
|
|
|
6/13/2025
|
-0.08 / -1.23%
|
6.53
|
6.53
|
6.35
|
6.45
|
6.44
|
6.45
|
391,100
|
|
|
6/12/2025
|
+0.02 / +0.31%
|
6.51
|
6.62
|
6.51
|
6.53
|
6.54
|
6.53
|
210,700
|
|
|
6/11/2025
|
0.00 / 0.00%
|
6.51
|
6.58
|
6.49
|
6.51
|
6.51
|
6.51
|
120,000
|
|
|
6/10/2025
|
-0.03 / -0.46%
|
6.54
|
6.60
|
6.51
|
6.51
|
6.53
|
6.51
|
4,838,700
|
|
|
6/9/2025
|
-0.11 / -1.65%
|
6.67
|
6.70
|
6.54
|
6.54
|
6.59
|
6.54
|
150,300
|
|
|
6/6/2025
|
-0.18 / -2.64%
|
6.77
|
6.82
|
6.56
|
6.65
|
6.67
|
6.65
|
311,800
|
|
|
6/5/2025
|
0.00 / 0.00%
|
7.05
|
7.05
|
6.80
|
6.83
|
6.85
|
6.83
|
288,400
|
|
|
6/4/2025
|
+0.13 / +1.94%
|
6.76
|
7.05
|
6.70
|
6.83
|
6.87
|
6.83
|
511,200
|
|
|
6/3/2025
|
+0.11 / +1.67%
|
6.67
|
6.75
|
6.61
|
6.70
|
6.70
|
6.70
|
5,558,500
|
|
|
6/2/2025
|
+0.09 / +1.38%
|
6.46
|
6.65
|
6.46
|
6.59
|
6.58
|
6.59
|
4,120,300
|
|
|
5/30/2025
|
-0.10 / -1.52%
|
6.60
|
6.75
|
6.49
|
6.50
|
6.53
|
6.50
|
337,200
|
|
|
5/29/2025
|
-0.05 / -0.75%
|
6.64
|
6.68
|
6.52
|
6.60
|
6.57
|
6.60
|
5,379,012
|
|
|
5/28/2025
|
+0.03 / +0.45%
|
6.69
|
6.70
|
6.58
|
6.65
|
6.64
|
6.65
|
6,262,600
|
|
|
5/27/2025
|
+0.08 / +1.22%
|
6.54
|
6.74
|
6.50
|
6.62
|
6.59
|
6.62
|
4,218,200
|
|
|
5/26/2025
|
+0.04 / +0.62%
|
6.57
|
6.57
|
6.35
|
6.54
|
6.44
|
6.54
|
3,657,700
|
|
|
5/23/2025
|
+0.20 / +3.17%
|
6.34
|
6.64
|
6.34
|
6.50
|
6.50
|
6.50
|
416,000
|
|
|
5/22/2025
|
-0.05 / -0.79%
|
6.35
|
6.40
|
6.30
|
6.30
|
6.33
|
6.30
|
288,200
|
|
|
5/21/2025
|
+0.03 / +0.47%
|
6.32
|
6.35
|
6.30
|
6.35
|
6.32
|
6.35
|
7,151,708
|
|
|
5/20/2025
|
-0.06 / -0.94%
|
6.38
|
6.39
|
6.30
|
6.32
|
6.32
|
6.32
|
191,000
|
|
|
5/19/2025
|
+0.04 / +0.63%
|
6.35
|
6.39
|
6.30
|
6.38
|
6.35
|
6.38
|
1,667,400
|
|
|
5/16/2025
|
-0.05 / -0.78%
|
6.40
|
6.40
|
6.31
|
6.34
|
6.35
|
6.34
|
215,100
|
|
|
5/15/2025
|
-0.05 / -0.78%
|
6.44
|
6.44
|
6.37
|
6.39
|
6.40
|
6.39
|
145,800
|
|
|
5/14/2025
|
-0.01 / -0.16%
|
6.45
|
6.50
|
6.40
|
6.44
|
6.45
|
6.44
|
172,100
|
|
|
5/13/2025
|
+0.09 / +1.42%
|
6.35
|
6.55
|
6.35
|
6.45
|
6.43
|
6.45
|
240,000
|
|
|
5/12/2025
|
+0.04 / +0.63%
|
6.32
|
6.41
|
6.32
|
6.36
|
6.37
|
6.36
|
2,825,100
|
|
|
5/9/2025
|
-0.01 / -0.16%
|
6.33
|
6.44
|
6.30
|
6.32
|
6.35
|
6.32
|
219,000
|
|
|
5/8/2025
|
+0.08 / +1.28%
|
6.25
|
6.34
|
6.22
|
6.33
|
6.26
|
6.33
|
328,000
|
|
|
5/7/2025
|
-0.02 / -0.32%
|
6.20
|
6.30
|
6.20
|
6.25
|
6.25
|
6.25
|
608,961
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|