Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.21 | 0.010 | 1.14% | 1.20 | 1.23 | 1.20 | 0.00 |
| Jul 17 2024 | 1.20 | -0.020 | -1.69% | 1.22 | 1.24 | 1.19 | 0.00 |
| Jul 16 2024 | 1.22 | -0.010 | -1.05% | 1.23 | 1.24 | 1.18 | 0.00 |
| Jul 15 2024 | 1.23 | 0.080 | 7.03% | 1.12 | 1.23 | 1.12 | 0.00 |
| Jul 14 2024 | 1.15 | 0.030 | 2.53% | 1.12 | 1.15 | 1.12 | 0.00 |
| Jul 13 2024 | 1.12 | 0.020 | 1.48% | 1.11 | 1.13 | 1.10 | 0.00 |
| Jul 12 2024 | 1.11 | 0.010 | 1.03% | 1.09 | 1.12 | 1.08 | 0.00 |
| Jul 11 2024 | 1.09 | 0.00 | -0.09% | 1.09 | 1.13 | 1.08 | 0.00 |
| Jul 10 2024 | 1.10 | 0.010 | 1.05% | 1.08 | 1.11 | 1.07 | 0.00 |
| Jul 09 2024 | 1.08 | 0.020 | 1.83% | 1.07 | 1.10 | 1.06 | 0.00 |
| Jul 08 2024 | 1.06 | 0.030 | 3.14% | 1.08 | 1.10 | 1.01 | 0.00 |
| Jul 07 2024 | 1.03 | -0.050 | -4.66% | 1.08 | 1.09 | 1.03 | 0.00 |
| Jul 06 2024 | 1.08 | 0.030 | 2.82% | 1.05 | 1.09 | 1.04 | 0.00 |
| Jul 05 2024 | 1.05 | -0.030 | -2.95% | 1.08 | 1.10 | 1.00 | 0.00 |
| Jul 04 2024 | 1.09 | -0.080 | -6.74% | 1.16 | 1.17 | 1.08 | 0.00 |
| Jul 03 2024 | 1.16 | -0.040 | -3.56% | 1.21 | 1.21 | 1.15 | 0.00 |
| Jul 02 2024 | 1.21 | -0.010 | -0.62% | 1.21 | 1.22 | 1.20 | 0.00 |
| Jul 01 2024 | 1.21 | 0.00 | 0.07% | 1.21 | 1.24 | 1.18 | 0.00 |
| Jun 30 2024 | 1.21 | 0.020 | 1.88% | 1.19 | 1.22 | 1.18 | 0.00 |
| Jun 29 2024 | 1.19 | 0.00 | -0.09% | 1.19 | 1.20 | 1.19 | 0.00 |
| Jun 28 2024 | 1.19 | -0.020 | -1.99% | 1.22 | 1.23 | 1.19 | 0.00 |
| Jun 27 2024 | 1.22 | 0.030 | 2.27% | 1.19 | 1.23 | 1.19 | 0.00 |
| Jun 26 2024 | 1.19 | -0.010 | -0.80% | 1.21 | 1.21 | 1.17 | 0.00 |
| Jun 25 2024 | 1.20 | 0.010 | 1.22% | 1.19 | 1.21 | 1.18 | 0.00 |
| Jun 24 2024 | 1.18 | -0.020 | -1.93% | 1.21 | 1.21 | 1.14 | 0.00 |
| Jun 23 2024 | 1.21 | -0.030 | -2.14% | 1.23 | 1.24 | 1.20 | 0.00 |
| Jun 22 2024 | 1.23 | -0.010 | -0.66% | 1.24 | 1.24 | 1.23 | 0.00 |
| Jun 21 2024 | 1.24 | 0.00 | 0.13% | 1.24 | 1.25 | 1.22 | 0.00 |
| Jun 20 2024 | 1.24 | -0.010 | -1.10% | 1.25 | 1.28 | 1.23 | 0.00 |
| Jun 19 2024 | 1.25 | 0.030 | 2.12% | 1.23 | 1.27 | 1.22 | 0.00 |
| Jun 18 2024 | 1.23 | -0.010 | -0.73% | 1.24 | 1.24 | 1.19 | 0.00 |
| Jun 17 2024 | 1.24 | -0.040 | -3.20% | 1.30 | 1.30 | 1.23 | 0.00 |
| Jun 16 2024 | 1.28 | 0.020 | 1.54% | 1.26 | 1.29 | 1.25 | 0.00 |
| Jun 15 2024 | 1.26 | 0.030 | 2.45% | 1.23 | 1.27 | 1.23 | 0.00 |
| Jun 14 2024 | 1.23 | 0.00 | 0.23% | 1.23 | 1.25 | 1.19 | 0.00 |
| Jun 13 2024 | 1.23 | -0.030 | -2.49% | 1.26 | 1.26 | 1.21 | 0.00 |
| Jun 12 2024 | 1.26 | 0.020 | 1.75% | 1.24 | 1.29 | 1.22 | 0.00 |
| Jun 11 2024 | 1.24 | -0.060 | -4.57% | 1.30 | 1.30 | 1.21 | 0.00 |
| Jun 10 2024 | 1.29 | -0.010 | -1.02% | 1.30 | 1.31 | 1.29 | 0.00 |
| Jun 09 2024 | 1.31 | 0.010 | 0.58% | 1.30 | 1.31 | 1.30 | 0.00 |
| Jun 08 2024 | 1.30 | 0.00 | 0.11% | 1.30 | 1.31 | 1.30 | 0.00 |
| Jun 07 2024 | 1.30 | -0.050 | -3.53% | 1.35 | 1.36 | 1.29 | 0.00 |
| Jun 06 2024 | 1.35 | -0.020 | -1.38% | 1.37 | 1.37 | 1.33 | 0.00 |
| Jun 05 2024 | 1.37 | 0.020 | 1.40% | 1.32 | 1.37 | 1.32 | 0.00 |
| Jun 04 2024 | 1.35 | 0.020 | 1.37% | 1.33 | 1.35 | 1.32 | 0.00 |
| Jun 03 2024 | 1.33 | -0.010 | -0.48% | 1.33 | 1.36 | 1.33 | 0.00 |
| Jun 02 2024 | 1.34 | -0.010 | -0.87% | 1.35 | 1.35 | 1.32 | 0.00 |
| Jun 01 2024 | 1.35 | 0.020 | 1.33% | 1.33 | 1.35 | 1.32 | 0.00 |
| May 31 2024 | 1.33 | 0.010 | 0.45% | 1.32 | 1.36 | 1.31 | 0.00 |
| May 30 2024 | 1.32 | -0.010 | -0.50% | 1.33 | 1.35 | 1.31 | 0.00 |
| May 29 2024 | 1.33 | -0.030 | -2.06% | 1.36 | 1.37 | 1.32 | 0.00 |
| May 28 2024 | 1.36 | -0.020 | -1.28% | 1.37 | 1.39 | 1.33 | 0.00 |
| May 27 2024 | 1.38 | 0.020 | 1.81% | 1.33 | 1.40 | 1.32 | 0.00 |
| May 26 2024 | 1.35 | 0.030 | 2.07% | 1.32 | 1.37 | 1.32 | 0.00 |
| May 25 2024 | 1.32 | 0.010 | 0.48% | 1.31 | 1.33 | 1.31 | 0.00 |
| May 24 2024 | 1.32 | -0.010 | -0.77% | 1.33 | 1.35 | 1.28 | 0.00 |
| May 23 2024 | 1.33 | 0.010 | 0.43% | 1.32 | 1.39 | 1.26 | 0.00 |
| May 22 2024 | 1.32 | -0.020 | -1.32% | 1.34 | 1.35 | 1.29 | 0.00 |
| May 21 2024 | 1.34 | 0.050 | 3.60% | 1.30 | 1.35 | 1.28 | 0.00 |
| May 20 2024 | 1.29 | 0.210 | 19.30% | 1.02 | 1.30 | 1.01 | 0.00 |
| May 19 2024 | 1.08 | -0.020 | -1.79% | 1.10 | 1.11 | 1.08 | 0.00 |
| May 18 2024 | 1.10 | 0.010 | 1.14% | 1.09 | 1.11 | 1.09 | 0.00 |
| May 17 2024 | 1.09 | 0.050 | 4.95% | 1.04 | 1.10 | 1.04 | 0.00 |
| May 16 2024 | 1.04 | -0.030 | -3.11% | 1.07 | 1.07 | 1.03 | 0.00 |
| May 15 2024 | 1.07 | 0.050 | 5.38% | 1.02 | 1.07 | 1.01 | 0.00 |
| May 14 2024 | 1.02 | -0.020 | -2.24% | 1.04 | 1.05 | 1.01 | 0.00 |
| May 13 2024 | 1.04 | 0.010 | 0.65% | 1.03 | 1.06 | 1.03 | 0.00 |
| May 12 2024 | 1.03 | 0.010 | 0.69% | 1.03 | 1.04 | 1.03 | 0.00 |
| May 11 2024 | 1.03 | 0.00 | -0.03% | 1.03 | 1.04 | 1.02 | 0.00 |
| May 10 2024 | 1.03 | -0.040 | -4.10% | 1.07 | 1.08 | 1.02 | 0.00 |
| May 09 2024 | 1.07 | 0.020 | 2.09% | 1.05 | 1.08 | 1.04 | 0.00 |
| May 08 2024 | 1.05 | -0.020 | -1.50% | 1.06 | 1.07 | 1.04 | 0.00 |
| May 07 2024 | 1.07 | -0.020 | -1.64% | 1.08 | 1.11 | 1.06 | 0.00 |
| May 06 2024 | 1.08 | -0.020 | -2.14% | 1.06 | 1.13 | 1.05 | 0.00 |
| May 05 2024 | 1.11 | 0.010 | 0.60% | 1.10 | 1.12 | 1.09 | 0.00 |
| May 04 2024 | 1.10 | 0.00 | 0.37% | 1.10 | 1.12 | 1.09 | 0.00 |
| May 03 2024 | 1.10 | 0.040 | 3.88% | 1.06 | 1.10 | 1.05 | 0.00 |
| May 02 2024 | 1.06 | 0.00 | 0.33% | 1.05 | 1.06 | 1.02 | 0.00 |
| May 01 2024 | 1.05 | -0.010 | -1.40% | 1.06 | 1.07 | 0.993972 | 0.00 |
| Apr 30 2024 | 1.07 | -0.070 | -6.02% | 1.13 | 1.15 | 1.03 | 0.00 |
| Apr 29 2024 | 1.14 | -0.020 | -1.53% | 1.08 | 1.14 | 1.07 | 0.00 |
| Apr 28 2024 | 1.15 | 0.00 | 0.37% | 1.15 | 1.18 | 1.15 | 0.00 |
| Apr 27 2024 | 1.15 | 0.040 | 4.00% | 1.11 | 1.16 | 1.09 | 0.00 |
| Apr 26 2024 | 1.10 | -0.010 | -0.91% | 1.11 | 1.12 | 1.10 | 0.00 |
| Apr 25 2024 | 1.12 | 0.010 | 0.71% | 1.11 | 1.13 | 1.09 | 0.00 |
| Apr 24 2024 | 1.11 | -0.030 | -2.62% | 1.14 | 1.16 | 1.10 | 0.00 |
| Apr 23 2024 | 1.14 | 0.010 | 0.56% | 1.13 | 1.15 | 1.11 | 0.00 |
| Apr 22 2024 | 1.13 | 0.020 | 1.69% | 1.08 | 1.14 | 1.07 | 0.00 |
| Apr 21 2024 | 1.11 | 0.00 | -0.12% | 1.11 | 1.13 | 1.10 | 0.00 |
| Apr 20 2024 | 1.11 | 0.030 | 2.71% | 1.08 | 1.12 | 1.07 | 0.00 |
