Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
SAMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 183.00 | 5.00 | 2.81% | 178.00 | 185.00 | 177.00 | 242 |
| Apr 23 2024 | 178.00 | 0.50 | 0.28% | 177.50 | 180.00 | 176.00 | 248 |
| Apr 22 2024 | 177.50 | -1.50 | -0.84% | 179.00 | 180.00 | 177.00 | 102 |
| Apr 19 2024 | 179.00 | 3.50 | 1.99% | 175.50 | 179.00 | 175.00 | 76 |
| Apr 18 2024 | 175.50 | 0.50 | 0.29% | 175.00 | 175.50 | 175.00 | 13 |
| Apr 17 2024 | 175.00 | -2.00 | -1.13% | 176.00 | 176.00 | 175.00 | 50 |
| Apr 16 2024 | 177.00 | -0.50 | -0.28% | 177.50 | 177.50 | 174.00 | 178 |
| Apr 15 2024 | 177.50 | -0.50 | -0.28% | 178.00 | 178.50 | 177.50 | 186 |
| Apr 12 2024 | 178.00 | -4.50 | -2.47% | 183.00 | 183.00 | 177.00 | 362 |
| Apr 11 2024 | 182.50 | -2.00 | -1.08% | 185.00 | 185.00 | 182.50 | 147 |
| Apr 10 2024 | 184.50 | 1.50 | 0.82% | 183.50 | 187.00 | 183.00 | 138 |
| Apr 09 2024 | 183.00 | 0.00 | 0.00% | 183.00 | 183.50 | 181.50 | 320 |
| Apr 08 2024 | 183.00 | -1.50 | -0.81% | 184.50 | 185.00 | 182.50 | 103 |
| Apr 05 2024 | 184.50 | -1.00 | -0.54% | 185.50 | 185.50 | 184.00 | 5,404 |
| Apr 04 2024 | 185.50 | 0.00 | 0.00% | 185.50 | 185.50 | 184.50 | 55 |
| Apr 03 2024 | 185.50 | 0.50 | 0.27% | 185.00 | 186.00 | 185.00 | 85 |
| Apr 02 2024 | 185.00 | 0.50 | 0.27% | 184.50 | 187.50 | 184.00 | 136 |
| Mar 28 2024 | 184.50 | 3.50 | 1.93% | 181.50 | 185.50 | 180.00 | 424 |
| Mar 27 2024 | 181.00 | 1.00 | 0.56% | 180.00 | 181.00 | 178.00 | 12,120 |
| Mar 26 2024 | 180.00 | -6.50 | -3.49% | 186.50 | 187.00 | 180.00 | 1,876 |
| Mar 25 2024 | 186.50 | -3.50 | -1.84% | 190.00 | 190.50 | 186.00 | 118 |
| Mar 22 2024 | 190.00 | -1.50 | -0.78% | 188.00 | 192.50 | 187.50 | 322 |
| Mar 21 2024 | 191.50 | 0.00 | 0.00% | 191.50 | 192.00 | 191.00 | 100 |
| Mar 20 2024 | 191.50 | 0.00 | 0.00% | 192.00 | 192.00 | 191.50 | 626 |
| Mar 19 2024 | 191.50 | 0.00 | 0.00% | 191.50 | 192.00 | 191.50 | 83 |
| Mar 18 2024 | 191.50 | -2.50 | -1.29% | 194.00 | 194.00 | 189.00 | 158 |
| Mar 15 2024 | 194.00 | -2.00 | -1.02% | 195.00 | 195.50 | 192.50 | 213 |
| Mar 14 2024 | 196.00 | 0.00 | 0.00% | 197.00 | 197.00 | 195.00 | 704 |
| Mar 13 2024 | 196.00 | -0.50 | -0.25% | 197.00 | 197.00 | 196.00 | 93 |
| Mar 12 2024 | 196.50 | 0.50 | 0.26% | 196.00 | 197.00 | 195.00 | 80 |
| Mar 11 2024 | 196.00 | -4.00 | -2.00% | 200.00 | 200.00 | 196.00 | 176 |
| Mar 08 2024 | 200.00 | 1.00 | 0.50% | 199.50 | 200.00 | 199.00 | 29 |
| Mar 07 2024 | 199.00 | -4.00 | -1.97% | 202.00 | 202.00 | 199.00 | 64 |
| Mar 06 2024 | 203.00 | 6.00 | 3.05% | 198.00 | 204.00 | 197.00 | 123 |
| Mar 05 2024 | 197.00 | 1.00 | 0.51% | 197.00 | 201.00 | 194.50 | 142 |
| Mar 04 2024 | 196.00 | 2.50 | 1.29% | 194.00 | 196.00 | 193.50 | 118 |
| Mar 01 2024 | 193.50 | 0.00 | 0.00% | 194.00 | 194.00 | 193.50 | 29 |
| Feb 29 2024 | 193.50 | -0.50 | -0.26% | 193.50 | 194.00 | 193.50 | 19 |
| Feb 28 2024 | 194.00 | 0.00 | 0.00% | 194.00 | 194.00 | 194.00 | 0.00 |
| Feb 27 2024 | 194.00 | -1.00 | -0.51% | 194.00 | 194.00 | 193.00 | 53 |
| Feb 26 2024 | 195.00 | -0.50 | -0.26% | 195.00 | 195.00 | 190.50 | 254 |
| Feb 23 2024 | 195.50 | -3.50 | -1.76% | 197.00 | 197.00 | 193.00 | 510 |
| Feb 22 2024 | 199.00 | -3.00 | -1.49% | 203.00 | 203.00 | 198.00 | 64 |
| Feb 21 2024 | 202.00 | 1.00 | 0.50% | 201.00 | 202.00 | 198.00 | 335 |
| Feb 20 2024 | 201.00 | 0.00 | 0.00% | 201.00 | 202.00 | 200.00 | 95 |
| Feb 19 2024 | 201.00 | 1.00 | 0.50% | 199.00 | 201.00 | 199.00 | 143 |
| Feb 16 2024 | 200.00 | -2.00 | -0.99% | 202.00 | 203.00 | 200.00 | 247 |
| Feb 15 2024 | 202.00 | 1.00 | 0.50% | 201.00 | 203.00 | 200.00 | 320 |
| Feb 14 2024 | 201.00 | -1.00 | -0.50% | 203.00 | 203.00 | 199.00 | 109 |
| Feb 13 2024 | 202.00 | 0.00 | 0.00% | 203.00 | 203.00 | 200.00 | 172 |
| Feb 12 2024 | 202.00 | 0.00 | 0.00% | 202.00 | 203.00 | 200.00 | 230 |
| Feb 09 2024 | 202.00 | 0.00 | 0.00% | 202.00 | 202.00 | 200.00 | 731 |
| Feb 08 2024 | 202.00 | 0.00 | 0.00% | 202.00 | 203.00 | 202.00 | 208 |
| Feb 07 2024 | 202.00 | -1.00 | -0.49% | 203.00 | 203.00 | 202.00 | 324 |
| Feb 06 2024 | 203.00 | 0.00 | 0.00% | 203.00 | 204.00 | 203.00 | 65 |
| Feb 05 2024 | 203.00 | -2.00 | -0.98% | 205.00 | 205.00 | 202.00 | 413 |
| Feb 02 2024 | 205.00 | 0.00 | 0.00% | 205.00 | 205.00 | 204.00 | 117 |
| Feb 01 2024 | 205.00 | 5.00 | 2.50% | 200.00 | 205.00 | 200.00 | 219 |
| Jan 31 2024 | 200.00 | -2.00 | -0.99% | 202.00 | 202.00 | 200.00 | 65 |
| Jan 30 2024 | 202.00 | 1.00 | 0.50% | 202.00 | 202.00 | 201.00 | 86 |
| Jan 29 2024 | 201.00 | 1.00 | 0.50% | 200.00 | 201.00 | 200.00 | 85 |
| Jan 26 2024 | 200.00 | -2.00 | -0.99% | 200.00 | 201.00 | 200.00 | 67 |
