SAM(SAM)
SAM
$166.25—Stale · unknown old
NYSE • Last print unknown ago
$166.25—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $169.73 | $172.46 | $166.03 | $166.25 | 171,646 |
| 9/23/2026 | $168.17 | $168.17 | $164.00 | $167.69 | 175,794 |
| 9/22/2026 | $173.96 | $175.58 | $167.02 | $168.25 | 254,167 |
| 9/21/2026 | $171.37 | $173.30 | $166.81 | $171.40 | 225,304 |
| 9/18/2026 | $170.50 | $173.72 | $167.96 | $171.57 | 1.41M |
| 9/17/2026 | $172.66 | $173.68 | $170.04 | $172.00 | 165,500 |
| 9/16/2026 | $171.12 | $172.31 | $169.39 | $170.25 | 211,410 |
| 9/15/2026 | $169.75 | $172.71 | $168.30 | $171.27 | 204,634 |
| 9/14/2026 | $174.97 | $176.80 | $170.00 | $171.34 | 199,651 |
| 9/11/2026 | $169.40 | $173.62 | $168.25 | $172.55 | 186,232 |
| 9/10/2026 | $163.00 | $173.90 | $161.67 | $169.52 | 346,256 |
| 9/9/2026 | $161.11 | $166.22 | $160.04 | $162.33 | 299,700 |
| 9/8/2026 | $168.68 | $172.03 | $160.30 | $162.06 | 330,300 |
| 9/4/2026 | $169.70 | $171.73 | $168.29 | $168.78 | 133,609 |
| 9/3/2026 | $176.80 | $177.52 | $170.55 | $171.79 | 148,297 |
| 9/2/2026 | $174.14 | $178.52 | $174.14 | $175.43 | 159,000 |
| 9/1/2026 | $176.86 | $178.43 | $172.77 | $174.95 | 205,536 |
| 8/31/2026 | $181.50 | $181.50 | $177.15 | $177.81 | 165,400 |
| 8/28/2026 | $185.16 | $185.87 | $181.32 | $183.13 | 120,600 |
| 8/27/2026 | $184.07 | $185.00 | $181.18 | $182.94 | 116,400 |
| 8/26/2026 | $190.43 | $190.54 | $184.22 | $185.56 | 139,708 |
| 8/25/2026 | $189.00 | $190.17 | $185.96 | $189.41 | 124,359 |
| 8/24/2026 | $187.82 | $190.36 | $184.00 | $189.44 | 204,820 |
| 8/21/2026 | $182.25 | $186.64 | $179.85 | $185.95 | 222,600 |
| 8/20/2026 | $184.19 | $190.93 | $184.19 | $190.82 | 139,800 |
| 8/19/2026 | $180.17 | $189.08 | $180.17 | $187.01 | 140,800 |
| 8/18/2026 | $184.81 | $185.01 | $178.48 | $178.65 | 202,715 |
| 8/17/2026 | $183.40 | $183.86 | $179.82 | $182.30 | 186,739 |
| 8/14/2026 | $184.18 | $187.00 | $181.50 | $185.77 | 122,871 |
| 8/13/2026 | $184.93 | $188.47 | $183.46 | $184.84 | 190,100 |
| 8/12/2026 | $178.01 | $184.79 | $178.01 | $183.78 | 146,821 |
| 8/11/2026 | $179.02 | $180.14 | $174.78 | $179.96 | 159,300 |
| 8/10/2026 | $184.12 | $185.19 | $179.23 | $180.99 | 168,900 |
| 8/7/2026 | $182.79 | $188.78 | $182.79 | $186.61 | 214,635 |
| 8/6/2026 | $186.12 | $187.87 | $181.10 | $183.05 | 180,050 |
| 8/5/2026 | $185.99 | $185.99 | $181.50 | $184.79 | 209,346 |
| 8/4/2026 | $183.87 | $186.79 | $183.87 | $184.12 | 227,801 |
| 8/3/2026 | $185.61 | $188.85 | $182.62 | $186.52 | 230,535 |
| 7/31/2026 | $182.91 | $184.17 | $180.02 | $183.20 | 248,529 |
| 7/30/2026 | $183.59 | $185.85 | $178.99 | $185.31 | 259,000 |
| 7/29/2026 | $186.56 | $188.99 | $183.59 | $187.07 | 260,428 |
| 7/28/2026 | $188.90 | $190.53 | $183.47 | $185.69 | 327,211 |
| 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 |