SAM(SAM)
SAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $188.90 | $190.53 | $183.47 | $185.69 | 327,204 |
| 7/27/2026 | $181.16 | $186.95 | $178.31 | $183.60 | 522,723 |
| 7/24/2026 | $171.89 | $181.79 | $168.41 | $180.15 | 603,100 |
| 7/23/2026 | $172.18 | $174.69 | $165.10 | $174.51 | 549,000 |
| 7/22/2026 | $172.33 | $174.79 | $169.82 | $173.92 | 285,848 |
| 7/21/2026 | $178.58 | $178.61 | $170.50 | $170.98 | 247,210 |
| 7/20/2026 | $178.08 | $182.05 | $178.08 | $180.59 | 306,100 |
| 7/17/2026 | $183.74 | $187.57 | $177.56 | $178.80 | 481,109 |
| 7/16/2026 | $171.24 | $182.70 | $171.07 | $182.50 | 463,729 |
| 7/15/2026 | $167.93 | $174.86 | $167.71 | $170.00 | 298,600 |
| 7/14/2026 | $173.59 | $173.59 | $166.49 | $168.75 | 276,800 |
| 7/13/2026 | $178.99 | $182.21 | $171.46 | $172.39 | 310,191 |
| 7/10/2026 | $173.50 | $179.98 | $173.50 | $176.79 | 214,700 |
| 7/9/2026 | $177.00 | $177.95 | $173.62 | $174.86 | 212,411 |
| 7/8/2026 | $180.00 | $182.66 | $177.01 | $178.28 | 314,000 |
| 7/7/2026 | $182.90 | $190.10 | $182.65 | $183.16 | 271,900 |
| 7/6/2026 | $181.62 | $182.57 | $176.65 | $179.82 | 412,625 |
| 7/2/2026 | $179.99 | $187.34 | $178.70 | $183.62 | 288,400 |
| 7/1/2026 | $178.41 | $180.93 | $175.25 | $177.63 | 218,006 |
| 6/30/2026 | $180.40 | $181.45 | $175.69 | $177.03 | 275,500 |
| 6/29/2026 | $190.67 | $190.67 | $182.03 | $182.40 | 296,813 |
| 6/26/2026 | $181.96 | $192.42 | $181.96 | $191.87 | 1.40M |
| 6/25/2026 | $181.30 | $186.36 | $179.08 | $180.21 | 237,002 |
| 6/24/2026 | $182.24 | $188.00 | $179.87 | $182.84 | 331,684 |
| 6/23/2026 | $180.25 | $181.63 | $177.98 | $180.62 | 212,700 |
| 6/22/2026 | $174.96 | $181.31 | $174.96 | $177.61 | 282,006 |
| 6/18/2026 | $173.68 | $176.91 | $172.92 | $176.11 | 318,900 |
| 6/17/2026 | $179.57 | $179.57 | $170.31 | $171.91 | 273,209 |
| 6/16/2026 | $182.30 | $182.30 | $178.82 | $180.18 | 189,819 |
| 6/15/2026 | $181.91 | $183.83 | $179.03 | $182.66 | 261,400 |
| 6/12/2026 | $179.08 | $182.36 | $178.36 | $181.89 | 233,323 |
| 6/11/2026 | $177.31 | $180.78 | $177.31 | $179.62 | 205,921 |
| 6/10/2026 | $175.70 | $179.57 | $174.15 | $176.85 | 209,718 |
| 6/9/2026 | $170.74 | $178.00 | $169.22 | $174.99 | 275,800 |
| 6/8/2026 | $163.60 | $174.61 | $163.49 | $170.08 | 403,617 |
| 6/5/2026 | $162.95 | $165.50 | $162.05 | $164.72 | 206,200 |
| 6/4/2026 | $165.98 | $167.83 | $158.68 | $161.08 | 239,404 |
| 6/3/2026 | $162.15 | $164.87 | $162.02 | $163.76 | 206,147 |
| 6/2/2026 | $167.01 | $168.45 | $162.31 | $162.44 | 303,602 |
| 6/1/2026 | $176.26 | $179.63 | $167.01 | $167.36 | 365,940 |
| 5/29/2026 | $179.00 | $182.37 | $176.42 | $177.28 | 280,033 |
| 5/28/2026 | $181.37 | $186.00 | $179.51 | $180.45 | 221,517 |
| 5/27/2026 | $184.22 | $187.99 | $182.41 | $183.45 | 235,718 |
| 5/26/2026 | $188.04 | $188.57 | $181.51 | $181.63 | 350,800 |
| 5/22/2026 | $185.42 | $190.59 | $185.39 | $190.10 | 278,800 |
| 5/21/2026 | $181.65 | $187.55 | $178.50 | $186.03 | 313,400 |
| 5/20/2026 | $181.89 | $184.97 | $178.14 | $183.44 | 292,100 |
| 5/19/2026 | $175.04 | $181.05 | $172.26 | $178.79 | 392,010 |
| 5/18/2026 | $173.58 | $177.03 | $172.50 | $174.03 | 294,612 |
| 5/15/2026 | $175.00 | $177.77 | $173.17 | $174.73 | 293,242 |
| 5/14/2026 | $180.49 | $182.50 | $169.98 | $173.18 | 565,729 |
| 5/13/2026 | $180.99 | $184.20 | $176.77 | $179.19 | 401,500 |
| 5/12/2026 | $189.08 | $191.76 | $181.81 | $181.82 | 400,500 |
| 5/11/2026 | $198.13 | $199.67 | $187.57 | $188.54 | 303,143 |
| 5/8/2026 | $202.67 | $204.10 | $196.28 | $197.34 | 277,123 |
| 5/7/2026 | $205.89 | $210.38 | $202.76 | $203.01 | 236,800 |
| 5/6/2026 | $206.45 | $212.11 | $205.00 | $206.36 | 311,000 |
| 5/5/2026 | $206.81 | $212.56 | $205.25 | $206.25 | 222,000 |
| 5/4/2026 | $213.01 | $216.28 | $205.21 | $207.17 | 338,031 |
| 5/1/2026 | $212.65 | $221.96 | $207.85 | $214.30 | 577,755 |
| 4/30/2026 | $238.52 | $246.10 | $236.36 | $237.04 | 217,522 |
| 4/29/2026 | $236.34 | $239.00 | $224.00 | $236.49 | 299,302 |