Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 269.60 | -5.89 | -2.14% | 273.81 | 274.84 | 269.28 | 262,533 |
| Sep 19 2024 | 275.49 | 0.87 | 0.32% | 277.77 | 277.77 | 274.23 | 133,648 |
| Sep 18 2024 | 274.62 | -1.75 | -0.63% | 275.88 | 277.625 | 272.71 | 84,020 |
| Sep 17 2024 | 276.37 | 4.50 | 1.66% | 271.71 | 279.06 | 271.71 | 106,443 |
| Sep 16 2024 | 271.87 | 2.53 | 0.94% | 270.89 | 273.98 | 270.44 | 117,899 |
| Sep 13 2024 | 269.34 | -0.45 | -0.17% | 269.90 | 273.16 | 267.165 | 85,883 |
| Sep 12 2024 | 269.79 | 3.33 | 1.25% | 267.21 | 270.08 | 263.50 | 151,057 |
| Sep 11 2024 | 266.46 | -3.76 | -1.39% | 270.21 | 270.21 | 264.90 | 231,479 |
| Sep 10 2024 | 270.22 | -4.20 | -1.53% | 274.85 | 275.48 | 268.2201 | 145,871 |
| Sep 09 2024 | 274.42 | -9.93 | -3.49% | 284.70 | 284.88 | 273.75 | 134,122 |
| Sep 06 2024 | 284.35 | 2.82 | 1.00% | 280.44 | 286.94 | 280.36 | 71,945 |
| Sep 05 2024 | 281.53 | 0.72 | 0.26% | 283.05 | 284.875 | 281.19 | 75,035 |
| Sep 04 2024 | 280.81 | 0.74 | 0.26% | 278.81 | 282.24 | 277.03 | 107,404 |
| Sep 03 2024 | 280.07 | 8.35 | 3.07% | 269.47 | 281.19 | 269.47 | 135,417 |
| Aug 30 2024 | 271.72 | 1.52 | 0.56% | 272.11 | 274.00 | 268.3401 | 149,385 |
| Aug 29 2024 | 270.20 | -3.33 | -1.22% | 274.98 | 274.98 | 269.23 | 125,405 |
| Aug 28 2024 | 273.53 | -6.10 | -2.18% | 277.27 | 277.7723 | 267.42 | 137,772 |
| Aug 27 2024 | 279.63 | -0.85 | -0.30% | 279.37 | 279.80 | 277.89 | 59,676 |
| Aug 26 2024 | 280.48 | -1.38 | -0.49% | 282.55 | 286.44 | 280.02 | 82,873 |
| Aug 23 2024 | 281.86 | 6.98 | 2.54% | 276.81 | 283.68 | 276.50 | 90,693 |
| Aug 22 2024 | 274.88 | -7.47 | -2.65% | 283.13 | 283.13 | 274.80 | 82,585 |
| Aug 21 2024 | 282.35 | 2.77 | 0.99% | 281.72 | 283.18 | 279.95 | 75,389 |
| Aug 20 2024 | 279.58 | -1.06 | -0.38% | 280.29 | 280.46 | 277.33 | 68,484 |
| Aug 19 2024 | 280.64 | -1.65 | -0.58% | 282.89 | 283.43 | 280.25 | 76,751 |
| Aug 16 2024 | 282.29 | 1.65 | 0.59% | 279.70 | 282.85 | 278.67 | 103,997 |
| Aug 15 2024 | 280.64 | 8.06 | 2.96% | 277.20 | 284.395 | 275.05 | 101,237 |
| Aug 14 2024 | 272.58 | -0.78 | -0.29% | 273.81 | 274.445 | 269.585 | 110,135 |
| Aug 13 2024 | 273.36 | 7.09 | 2.66% | 264.43 | 275.58 | 264.43 | 127,345 |
| Aug 12 2024 | 266.27 | -4.97 | -1.83% | 270.26 | 270.26 | 265.30 | 73,335 |
| Aug 09 2024 | 271.24 | 1.65 | 0.61% | 268.74 | 273.29 | 268.00 | 88,453 |
| Aug 08 2024 | 269.59 | 4.50 | 1.70% | 265.45 | 270.50 | 264.00 | 77,425 |
| Aug 07 2024 | 265.09 | -1.00 | -0.38% | 268.96 | 271.69 | 264.81 | 118,849 |
| Aug 06 2024 | 266.09 | -1.88 | -0.70% | 270.16 | 273.61 | 265.70 | 102,668 |
| Aug 05 2024 | 267.97 | -11.20 | -4.01% | 272.01 | 273.81 | 267.42 | 146,978 |
| Aug 02 2024 | 279.17 | 2.08 | 0.75% | 276.77 | 282.14 | 276.27 | 116,103 |
| Aug 01 2024 | 277.09 | -3.12 | -1.11% | 281.41 | 281.41 | 276.1201 | 131,716 |
| Jul 31 2024 | 280.21 | 1.02 | 0.37% | 282.39 | 285.64 | 279.435 | 131,973 |
| Jul 30 2024 | 279.19 | -4.52 | -1.59% | 285.07 | 285.84 | 278.975 | 118,710 |
| Jul 29 2024 | 283.71 | -7.20 | -2.47% | 288.95 | 290.00 | 277.05 | 204,583 |
| Jul 26 2024 | 290.91 | 20.39 | 7.54% | 262.00 | 295.095 | 261.98 | 358,744 |
| Jul 25 2024 | 270.52 | -1.33 | -0.49% | 270.19 | 274.99 | 270.19 | 305,272 |
| Jul 24 2024 | 271.85 | -1.62 | -0.59% | 273.14 | 275.64 | 268.79 | 200,728 |
| Jul 23 2024 | 273.47 | -1.79 | -0.65% | 275.01 | 277.30 | 273.18 | 143,148 |
| Jul 22 2024 | 275.26 | -4.03 | -1.44% | 280.00 | 280.00 | 274.81 | 124,321 |
| Jul 19 2024 | 279.29 | -1.46 | -0.52% | 280.68 | 282.60 | 277.76 | 115,300 |
| Jul 18 2024 | 280.75 | -6.10 | -2.13% | 286.88 | 292.11 | 280.70 | 129,758 |
| Jul 17 2024 | 286.85 | -0.47 | -0.16% | 289.40 | 290.58 | 283.76 | 109,291 |
| Jul 16 2024 | 287.32 | 2.74 | 0.96% | 286.47 | 291.25 | 283.27 | 98,704 |
| Jul 15 2024 | 284.58 | -3.69 | -1.28% | 289.23 | 289.23 | 282.91 | 74,963 |
| Jul 12 2024 | 288.27 | 0.14 | 0.05% | 287.54 | 289.81 | 286.1105 | 85,043 |
| Jul 11 2024 | 288.13 | 3.39 | 1.19% | 285.88 | 291.63 | 284.15 | 123,636 |
| Jul 10 2024 | 284.74 | -4.76 | -1.64% | 289.46 | 291.06 | 281.275 | 116,615 |
| Jul 09 2024 | 289.50 | -3.05 | -1.04% | 291.45 | 294.645 | 288.75 | 101,500 |
| Jul 08 2024 | 292.55 | -2.52 | -0.85% | 296.86 | 298.00 | 292.55 | 112,544 |
| Jul 05 2024 | 295.07 | -1.37 | -0.46% | 294.81 | 296.46 | 293.0675 | 111,531 |
| Jul 03 2024 | 296.44 | -4.48 | -1.49% | 302.35 | 302.59 | 295.91 | 43,145 |
| Jul 02 2024 | 300.92 | -0.98 | -0.32% | 301.14 | 302.36 | 298.2201 | 76,046 |
| Jul 01 2024 | 301.90 | -0.46 | -0.15% | 304.17 | 305.02 | 299.58 | 111,787 |
| Jun 28 2024 | 302.36 | 0.00 | 0.00% | 302.36 | 302.36 | 302.36 | 0 |
| Jun 27 2024 | 302.36 | -1.14 | -0.38% | 302.36 | 305.55 | 299.49 | 134,550 |
| Jun 26 2024 | 303.50 | 2.47 | 0.82% | 299.02 | 303.50 | 298.93 | 111,554 |
| Jun 25 2024 | 301.03 | 3.09 | 1.04% | 296.51 | 303.70 | 295.17 | 116,510 |
