|
|
Closing price on 9/26/2025
|
|
| Open |
8.13 |
| High |
8.13 |
| Low |
7.90 |
| Volume |
707,600 |
| Split-adjusted Price |
7.92 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2025
|
-0.18 / -2.22%
|
8.13
|
8.13
|
7.90
|
7.92
|
7.99
|
7.92
|
707,600
|
|
|
9/25/2025
|
+0.16 / +2.02%
|
8.06
|
8.18
|
7.94
|
8.10
|
8.07
|
8.10
|
559,000
|
|
|
9/24/2025
|
+0.23 / +2.98%
|
7.71
|
7.95
|
7.71
|
7.94
|
7.81
|
7.94
|
768,400
|
|
|
9/23/2025
|
-0.29 / -3.63%
|
7.99
|
8.10
|
7.71
|
7.71
|
7.89
|
7.71
|
648,600
|
|
|
9/22/2025
|
-0.11 / -1.36%
|
8.11
|
8.22
|
7.80
|
8.00
|
8.00
|
8.00
|
3,896,500
|
|
|
9/19/2025
|
-0.09 / -1.10%
|
8.24
|
8.48
|
8.11
|
8.11
|
8.20
|
8.11
|
441,200
|
|
|
9/18/2025
|
-0.08 / -0.97%
|
8.22
|
8.35
|
8.17
|
8.20
|
8.23
|
8.20
|
779,800
|
|
|
9/17/2025
|
-0.07 / -0.84%
|
8.35
|
8.58
|
8.28
|
8.28
|
8.40
|
8.28
|
1,462,700
|
|
|
9/16/2025
|
-0.14 / -1.65%
|
8.55
|
8.55
|
8.34
|
8.35
|
8.41
|
8.35
|
745,100
|
|
|
9/15/2025
|
+0.14 / +1.68%
|
8.44
|
8.58
|
8.35
|
8.49
|
8.48
|
8.49
|
9,382,800
|
|
|
9/12/2025
|
+0.18 / +2.20%
|
8.22
|
8.44
|
8.22
|
8.35
|
8.33
|
8.35
|
687,900
|
|
|
9/11/2025
|
-0.11 / -1.33%
|
8.36
|
8.36
|
7.90
|
8.17
|
8.08
|
8.17
|
996,800
|
|
|
9/10/2025
|
-0.07 / -0.84%
|
8.35
|
8.40
|
8.26
|
8.28
|
8.31
|
8.28
|
765,500
|
|
|
9/9/2025
|
0.00 / 0.00%
|
8.35
|
8.44
|
8.26
|
8.35
|
8.35
|
8.35
|
871,600
|
|
|
9/8/2025
|
-0.53 / -5.97%
|
8.80
|
8.87
|
8.35
|
8.35
|
8.58
|
8.35
|
5,941,200
|
|
|
9/5/2025
|
-0.15 / -1.66%
|
9.09
|
9.14
|
8.88
|
8.88
|
9.01
|
8.88
|
1,436,200
|
|
|
9/4/2025
|
-0.17 / -1.85%
|
9.20
|
9.29
|
9.00
|
9.03
|
9.09
|
9.03
|
1,447,000
|
|
|
9/3/2025
|
+0.40 / +4.55%
|
8.98
|
9.30
|
8.82
|
9.20
|
9.08
|
9.20
|
5,208,400
|
|
|
8/29/2025
|
+0.08 / +0.92%
|
8.85
|
9.04
|
8.78
|
8.80
|
8.89
|
8.80
|
1,874,800
|
|
|
8/28/2025
|
-0.08 / -0.91%
|
8.90
|
8.90
|
8.67
|
8.72
|
8.74
|
8.72
|
775,100
|
|
|
8/27/2025
|
0.00 / 0.00%
|
8.90
|
9.08
|
8.77
|
8.80
|
8.89
|
8.80
|
1,226,900
|
|
|
8/26/2025
|
+0.30 / +3.53%
|
8.50
|
9.08
|
8.50
|
8.80
|
8.75
|
8.80
|
1,599,900
|
|
|
8/25/2025
|
-0.60 / -6.59%
|
9.10
|
9.16
|
8.50
|
8.50
|
8.78
|
8.50
|
1,881,100
|
|
|
8/22/2025
|
-0.67 / -6.86%
|
9.10
|
9.39
|
9.09
|
9.10
|
9.13
|
9.10
|
5,002,100
|
|
|
8/21/2025
|
-0.73 / -6.95%
|
10.30
|
10.50
|
9.77
|
9.77
|
9.97
|
9.77
|
3,977,300
|
|
|
8/20/2025
|
+0.15 / +1.45%
|
10.95
|
10.95
|
10.10
|
10.50
|
10.48
|
10.50
|
4,035,900
|
|
|
8/19/2025
|
+0.67 / +6.92%
|
10.20
|
10.35
|
10.05
|
10.35
|
10.32
|
10.35
|
8,497,737
|
|
|
8/18/2025
|
+0.63 / +6.96%
|
9.00
|
9.68
|
9.00
|
9.68
|
9.56
|
9.68
|
4,942,600
|
|
|
8/15/2025
|
-0.20 / -2.16%
|
9.27
|
9.35
|
9.00
|
9.05
|
9.16
|
9.05
|
1,891,500
|
|
|
8/14/2025
|
+0.10 / +1.09%
|
9.11
|
9.30
|
9.01
|
9.25
|
9.15
|
9.25
|
2,243,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|