|
Closing price on 7/20/2026
|
|
| Open |
5.76 |
| High |
5.79 |
| Low |
5.66 |
| Volume |
3,455,061 |
| Split-adjusted Price |
5.79 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2026
|
+0.03 / +0.52%
|
5.76
|
5.79
|
5.66
|
5.79
|
5.72
|
5.79
|
3,455,061
|
|
|
7/17/2026
|
-0.05 / -0.86%
|
5.81
|
5.81
|
5.76
|
5.76
|
5.80
|
5.76
|
23,700
|
|
|
7/16/2026
|
-0.05 / -0.85%
|
5.84
|
5.86
|
5.80
|
5.81
|
5.83
|
5.81
|
84,600
|
|
|
7/15/2026
|
-0.07 / -1.18%
|
5.93
|
5.93
|
5.86
|
5.86
|
5.88
|
5.86
|
10,829,500
|
|
|
7/14/2026
|
+0.03 / +0.51%
|
5.86
|
5.93
|
5.80
|
5.93
|
5.89
|
5.93
|
20,300
|
|
|
7/13/2026
|
-0.05 / -0.84%
|
5.95
|
5.95
|
5.86
|
5.90
|
5.90
|
5.90
|
2,126,900
|
|
|
7/10/2026
|
+0.07 / +1.19%
|
5.93
|
5.96
|
5.88
|
5.95
|
5.92
|
5.95
|
100,000
|
|
|
7/9/2026
|
-0.06 / -1.01%
|
5.93
|
5.94
|
5.85
|
5.88
|
5.89
|
5.88
|
18,700
|
|
|
7/8/2026
|
+0.01 / +0.17%
|
5.92
|
5.97
|
5.85
|
5.94
|
5.94
|
5.94
|
47,700
|
|
|
7/7/2026
|
-0.02 / -0.34%
|
5.92
|
5.93
|
5.85
|
5.93
|
5.91
|
5.93
|
94,600
|
|
|
7/6/2026
|
-0.01 / -0.17%
|
5.90
|
5.96
|
5.85
|
5.95
|
5.91
|
5.95
|
921,500
|
|
|
7/3/2026
|
+0.06 / +1.02%
|
5.90
|
6.01
|
5.85
|
5.96
|
5.95
|
5.96
|
126,500
|
|
|
7/2/2026
|
-0.01 / -0.17%
|
5.90
|
6.02
|
5.90
|
5.90
|
5.95
|
5.90
|
88,700
|
|
|
7/1/2026
|
-0.04 / -0.67%
|
5.95
|
5.98
|
5.91
|
5.91
|
5.93
|
5.91
|
33,600
|
|
|
6/30/2026
|
0.00 / 0.00%
|
5.95
|
6.00
|
5.90
|
5.95
|
5.93
|
5.95
|
73,600
|
|
|
6/29/2026
|
-0.09 / -1.49%
|
5.94
|
5.98
|
5.94
|
5.95
|
5.96
|
5.95
|
23,500
|
|
|
6/26/2026
|
+0.01 / +0.17%
|
6.00
|
6.10
|
5.90
|
6.04
|
5.98
|
6.04
|
36,400
|
|
|
6/25/2026
|
0.00 / 0.00%
|
6.03
|
6.24
|
6.03
|
6.03
|
6.10
|
6.03
|
186,400
|
|
|
6/24/2026
|
+0.04 / +0.67%
|
5.95
|
6.03
|
5.87
|
6.03
|
5.96
|
6.03
|
96,600
|
|
|
6/23/2026
|
+0.06 / +1.01%
|
5.93
|
6.00
|
5.79
|
5.99
|
5.92
|
5.99
|
204,200
|
|
|
6/22/2026
|
-0.07 / -1.17%
|
6.00
|
6.00
|
5.93
|
5.93
|
5.96
|
5.93
|
3,132,000
|
|
|
6/19/2026
|
-0.01 / -0.17%
|
5.93
|
6.04
|
5.80
|
6.00
|
5.97
|
6.00
|
149,600
|
|
|
6/18/2026
|
-0.03 / -0.50%
|
6.08
|
6.13
|
6.00
|
6.01
|
6.02
|
6.01
|
123,700
|
|
|
6/17/2026
|
-0.01 / -0.17%
|
6.10
|
6.14
|
6.03
|
6.04
|
6.06
|
6.04
|
39,200
|
|
|
6/16/2026
|
0.00 / 0.00%
|
6.06
|
6.12
|
6.04
|
6.05
|
6.05
|
6.05
|
73,000
|
|
|
6/15/2026
|
0.00 / 0.00%
|
6.06
|
6.10
|
6.05
|
6.05
|
6.06
|
6.05
|
7,879,800
|
|
|
6/12/2026
|
0.00 / 0.00%
|
6.13
|
6.15
|
6.03
|
6.05
|
6.06
|
6.05
|
141,300
|
|
|
6/11/2026
|
-0.05 / -0.82%
|
6.09
|
6.11
|
6.05
|
6.05
|
6.07
|
6.05
|
62,800
|
|
|
6/10/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.13
|
6.10
|
3,463,000
|
|
|
6/9/2026
|
+0.04 / +0.66%
|
6.06
|
6.18
|
6.00
|
6.10
|
6.05
|
6.10
|
75,700
|
|
|