|
Closing price on 7/30/2025
|
|
| Open |
8.25 |
| High |
8.25 |
| Low |
7.83 |
| Volume |
1,091,600 |
| Split-adjusted Price |
8.12 |
|
|
SAM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2025
|
+0.22 / +2.78%
|
8.25
|
8.25
|
7.83
|
8.12
|
8.00
|
8.12
|
1,091,600
|
|
|
7/29/2025
|
-0.01 / -0.13%
|
8.18
|
8.38
|
7.90
|
7.90
|
8.16
|
7.90
|
3,616,600
|
|
|
7/28/2025
|
+0.51 / +6.89%
|
7.54
|
7.91
|
7.53
|
7.91
|
7.81
|
7.91
|
5,641,603
|
|
|
7/25/2025
|
+0.12 / +1.65%
|
7.29
|
7.45
|
7.29
|
7.40
|
7.40
|
7.40
|
823,700
|
|
|
7/24/2025
|
+0.01 / +0.14%
|
7.27
|
7.41
|
7.22
|
7.28
|
7.32
|
7.28
|
649,300
|
|
|
7/23/2025
|
+0.07 / +0.97%
|
7.21
|
7.35
|
7.17
|
7.27
|
7.24
|
7.27
|
836,200
|
|
|
7/22/2025
|
-0.03 / -0.41%
|
7.23
|
7.24
|
7.10
|
7.20
|
7.17
|
7.20
|
563,300
|
|
|
7/21/2025
|
-0.03 / -0.41%
|
7.30
|
7.48
|
7.18
|
7.23
|
7.25
|
7.23
|
1,704,600
|
|
|
7/18/2025
|
-0.12 / -1.63%
|
7.40
|
7.55
|
7.25
|
7.26
|
7.36
|
7.26
|
737,600
|
|
|
7/17/2025
|
-0.01 / -0.14%
|
7.59
|
7.59
|
7.28
|
7.38
|
7.42
|
7.38
|
943,900
|
|
|
7/16/2025
|
+0.38 / +5.42%
|
7.12
|
7.47
|
7.01
|
7.39
|
7.11
|
7.39
|
910,400
|
|
|
7/15/2025
|
+0.20 / +2.94%
|
6.89
|
7.23
|
6.88
|
7.01
|
7.07
|
7.01
|
810,300
|
|
|
7/14/2025
|
+0.01 / +0.15%
|
6.80
|
6.86
|
6.65
|
6.81
|
6.75
|
6.81
|
6,996,100
|
|
|
7/11/2025
|
-0.09 / -1.31%
|
6.90
|
6.90
|
6.77
|
6.80
|
6.83
|
6.80
|
547,900
|
|
|
7/10/2025
|
+0.04 / +0.58%
|
6.90
|
6.99
|
6.85
|
6.89
|
6.91
|
6.89
|
551,500
|
|
|
7/9/2025
|
+0.11 / +1.63%
|
6.85
|
6.86
|
6.75
|
6.85
|
6.81
|
6.85
|
509,800
|
|
|
7/8/2025
|
+0.14 / +2.12%
|
6.60
|
6.99
|
6.59
|
6.74
|
6.74
|
6.74
|
626,200
|
|
|
7/7/2025
|
+0.06 / +0.92%
|
6.62
|
6.62
|
6.45
|
6.60
|
6.57
|
6.60
|
11,382,000
|
|
|
7/4/2025
|
-0.04 / -0.61%
|
6.58
|
6.60
|
6.53
|
6.54
|
6.58
|
6.54
|
299,400
|
|
|
7/3/2025
|
-0.02 / -0.30%
|
6.69
|
6.69
|
6.53
|
6.58
|
6.57
|
6.58
|
389,500
|
|
|
7/2/2025
|
-0.02 / -0.30%
|
6.62
|
6.63
|
6.55
|
6.60
|
6.59
|
6.60
|
161,100
|
|
|
7/1/2025
|
+0.06 / +0.91%
|
6.56
|
6.63
|
6.55
|
6.62
|
6.58
|
6.62
|
992,600
|
|
|
6/30/2025
|
+0.16 / +2.50%
|
6.42
|
6.58
|
6.42
|
6.56
|
6.51
|
6.56
|
526,200
|
|
|
6/27/2025
|
-0.03 / -0.47%
|
6.45
|
6.46
|
6.40
|
6.40
|
6.44
|
6.40
|
136,200
|
|
|
6/26/2025
|
+0.06 / +0.94%
|
6.36
|
6.50
|
6.36
|
6.43
|
6.43
|
6.43
|
189,100
|
|
|
6/25/2025
|
-0.01 / -0.16%
|
6.40
|
6.46
|
6.36
|
6.37
|
6.38
|
6.37
|
343,300
|
|
|
6/24/2025
|
+0.01 / +0.16%
|
6.40
|
6.42
|
6.36
|
6.38
|
6.38
|
6.38
|
2,506,100
|
|
|
6/23/2025
|
-0.05 / -0.78%
|
6.40
|
6.43
|
6.35
|
6.37
|
6.37
|
6.37
|
9,940,500
|
|
|
6/20/2025
|
0.00 / 0.00%
|
6.48
|
6.52
|
6.41
|
6.42
|
6.45
|
6.42
|
178,300
|
|
|
6/19/2025
|
-0.03 / -0.47%
|
6.45
|
6.48
|
6.42
|
6.42
|
6.44
|
6.42
|
135,100
|
|
|