SAM(SAM)
SAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $181.89 | $184.97 | $178.14 | $183.44 | 292,054 |
| 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 |
| 4/28/2026 | $239.16 | $244.23 | $235.81 | $238.21 | 367,700 |
| 4/27/2026 | $236.40 | $240.75 | $233.80 | $240.15 | 154,112 |
| 4/24/2026 | $241.61 | $244.39 | $233.33 | $236.40 | 190,544 |
| 4/23/2026 | $244.12 | $247.14 | $239.12 | $240.43 | 191,000 |
| 4/22/2026 | $246.01 | $247.05 | $240.85 | $243.94 | 169,500 |
| 4/21/2026 | $250.77 | $250.77 | $240.00 | $244.59 | 355,600 |
| 4/20/2026 | $244.98 | $250.78 | $244.98 | $249.90 | 154,800 |
| 4/17/2026 | $244.94 | $249.58 | $243.65 | $245.33 | 112,000 |
| 4/16/2026 | $244.49 | $249.83 | $241.15 | $244.52 | 211,900 |
| 4/15/2026 | $236.37 | $245.46 | $233.35 | $244.51 | 187,410 |
| 4/14/2026 | $242.12 | $243.76 | $231.67 | $236.38 | 459,200 |
| 4/13/2026 | $250.76 | $252.05 | $241.00 | $243.13 | 242,700 |
| 4/10/2026 | $259.75 | $264.46 | $257.00 | $257.21 | 140,100 |
| 4/9/2026 | $247.94 | $260.38 | $247.94 | $260.05 | 201,584 |
| 4/8/2026 | $250.93 | $253.90 | $247.23 | $250.59 | 357,700 |
| 4/7/2026 | $247.38 | $253.75 | $242.18 | $250.67 | 253,637 |
| 4/6/2026 | $241.00 | $248.55 | $241.00 | $246.85 | 184,105 |
| 4/2/2026 | $235.96 | $240.84 | $233.81 | $240.83 | 164,600 |
| 4/1/2026 | $230.29 | $236.36 | $229.41 | $234.85 | 119,342 |
| 3/31/2026 | $231.26 | $233.26 | $227.70 | $230.40 | 102,600 |
| 3/30/2026 | $229.40 | $234.10 | $226.68 | $229.83 | 185,142 |
| 3/27/2026 | $230.95 | $232.00 | $227.15 | $229.76 | 174,700 |
| 3/26/2026 | $226.24 | $239.10 | $226.24 | $233.76 | 215,929 |
| 3/25/2026 | $218.13 | $225.41 | $215.25 | $224.27 | 193,800 |
| 3/24/2026 | $221.26 | $221.36 | $216.36 | $216.58 | 114,741 |
| 3/23/2026 | $226.78 | $228.10 | $221.47 | $221.62 | 131,300 |
| 3/20/2026 | $230.41 | $231.83 | $223.19 | $223.21 | 198,000 |
| 3/19/2026 | $233.05 | $237.14 | $225.26 | $231.79 | 117,521 |
| 3/18/2026 | $228.67 | $234.04 | $226.00 | $232.89 | 113,600 |
| 3/17/2026 | $227.05 | $230.67 | $226.01 | $230.40 | 136,700 |
| 3/16/2026 | $233.46 | $233.53 | $225.18 | $225.18 | 166,635 |
| 3/13/2026 | $231.94 | $235.24 | $229.08 | $231.50 | 191,946 |
| 3/12/2026 | $229.49 | $234.74 | $228.35 | $229.20 | 169,500 |
| 3/11/2026 | $233.17 | $236.99 | $227.67 | $231.99 | 173,913 |
| 3/10/2026 | $229.72 | $236.73 | $227.56 | $233.67 | 194,600 |
| 3/9/2026 | $230.14 | $232.27 | $226.69 | $230.78 | 162,526 |
| 3/6/2026 | $228.64 | $236.78 | $228.10 | $232.20 | 169,200 |
| 3/5/2026 | $229.18 | $235.21 | $227.98 | $231.18 | 153,585 |
| 3/4/2026 | $228.17 | $232.75 | $221.46 | $232.23 | 192,500 |
| 3/3/2026 | $218.45 | $226.89 | $217.12 | $226.27 | 130,749 |
| 3/2/2026 | $223.90 | $226.63 | $220.94 | $223.16 | 188,014 |
| 2/27/2026 | $220.02 | $230.58 | $220.02 | $226.78 | 156,946 |
| 2/26/2026 | $219.44 | $225.88 | $217.49 | $225.58 | 259,140 |
| 2/25/2026 | $207.70 | $223.07 | $207.70 | $217.76 | 369,408 |
| 2/24/2026 | $226.69 | $227.92 | $223.37 | $227.45 | 190,688 |
| 2/23/2026 | $232.38 | $233.51 | $219.36 | $224.16 | 185,700 |
| 2/20/2026 | $233.40 | $240.56 | $231.49 | $235.00 | 144,900 |
| 2/19/2026 | $230.52 | $233.94 | $223.49 | $231.49 | 158,100 |