SAM Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.28101806 | $0.29494621 | $0.26919198 | $0.29248211 | $354,108.11 |
| 2025-05-17 | $0.27876998 | $0.28231089 | $0.27461962 | $0.28101806 | $44,906.51 |
| 2025-05-16 | $0.27807906 | $0.28888986 | $0.26687163 | $0.27876288 | $140,939.34 |
| 2025-05-15 | $0.27736639 | $0.28408524 | $0.269544 | $0.27807906 | $133,033.97 |
| 2025-05-14 | $0.30207796 | $0.31308684 | $0.27362483 | $0.27736639 | $263,254.47 |
| 2025-05-13 | $0.25847821 | $0.36143614 | $0.25631235 | $0.30211781 | $925,714.56 |
| 2025-05-12 | $0.25446209 | $0.26004598 | $0.24924369 | $0.25847821 | $23,431.91 |
| 2025-05-11 | $0.25619951 | $0.26268524 | $0.25078008 | $0.25446209 | $63,395.29 |
| 2025-05-10 | $0.25490019 | $0.26389522 | $0.25144959 | $0.25520002 | $39,902.84 |
| 2025-05-09 | $0.26186463 | $0.26757514 | $0.25247462 | $0.26126568 | $28,225.45 |
| 2025-05-08 | $0.26127792 | $0.26390553 | $0.25528191 | $0.26186463 | $52,533.36 |
| 2025-05-07 | $0.27107477 | $0.27262677 | $0.25635338 | $0.26130428 | $53,812.75 |
| 2025-05-06 | $0.26878088 | $0.28320488 | $0.26611817 | $0.27107477 | $107,954.10 |
| 2025-05-05 | $0.27606004 | $0.28115171 | $0.2680767 | $0.26878088 | $62,636.96 |
| 2025-05-04 | $0.28088986 | $0.2988499 | $0.2717851 | $0.27606004 | $207,755.51 |
| 2025-05-03 | $0.27206518 | $0.28461654 | $0.26332007 | $0.28088986 | $171,604.90 |
| 2025-05-02 | $0.2574203 | $0.29539125 | $0.25050451 | $0.27227745 | $241,285.23 |
| 2025-05-01 | $0.24238224 | $0.31161989 | $0.24052474 | $0.25988771 | $596,363.89 |
| 2025-04-30 | $0.24365732 | $0.24553542 | $0.23476989 | $0.24241284 | $50,154.31 |
| 2025-04-29 | $0.24244749 | $0.2509569 | $0.23607529 | $0.24374979 | $51,427.79 |
| 2025-04-28 | $0.24293715 | $0.39841326 | $0.23972057 | $0.24244749 | $152,030.87 |
| 2025-04-27 | $0.24085612 | $0.24560059 | $0.23724242 | $0.24293715 | $63,735.86 |
| 2025-04-26 | $0.24110449 | $0.24810184 | $0.23703579 | $0.24085612 | $51,945.97 |
| 2025-04-25 | $0.23962102 | $0.24399329 | $0.23530085 | $0.24110449 | $45,717.66 |
| 2025-04-24 | $0.23867437 | $0.25960394 | $0.23510678 | $0.23962102 | $125,989.93 |
| 2025-04-23 | $0.23459455 | $0.24375662 | $0.23164526 | $0.23864361 | $46,415.28 |
| 2025-04-22 | $0.24278352 | $0.25182176 | $0.23383186 | $0.23459455 | $67,249.21 |
| 2025-04-21 | $0.24328068 | $0.24678047 | $0.2332793 | $0.24275215 | $16,046.30 |
| 2025-04-20 | $0.24694683 | $0.24694683 | $0.23603332 | $0.24328068 | $37,423.51 |
| 2025-04-19 | $0.24854236 | $0.24892051 | $0.2350392 | $0.24694683 | $41,912.45 |