Register to chat with like-minded investors on our interactive forums.
SAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 283.20 | -4.07 | -1.42% | 315.00 | 318.00 | 281.52 | 403,733 |
| Apr 25 2024 | 287.27 | -6.03 | -2.06% | 291.49 | 294.10 | 286.44 | 212,430 |
| Apr 24 2024 | 293.30 | 7.20 | 2.52% | 285.03 | 293.85 | 284.97 | 172,229 |
| Apr 23 2024 | 286.10 | -3.08 | -1.07% | 288.38 | 290.00 | 283.40 | 136,835 |
| Apr 22 2024 | 289.18 | 2.20 | 0.77% | 288.25 | 290.455 | 286.865 | 148,989 |
| Apr 19 2024 | 286.98 | 2.11 | 0.74% | 284.11 | 290.00 | 284.11 | 136,310 |
| Apr 18 2024 | 284.87 | 4.77 | 1.70% | 279.88 | 285.48 | 279.58 | 118,981 |
| Apr 17 2024 | 280.10 | 5.18 | 1.88% | 276.54 | 283.02 | 276.26 | 162,794 |
| Apr 16 2024 | 274.92 | -5.90 | -2.10% | 277.41 | 279.99 | 274.78 | 134,223 |
| Apr 15 2024 | 280.82 | -4.83 | -1.69% | 283.34 | 286.58 | 280.77 | 147,138 |
| Apr 12 2024 | 285.65 | -5.74 | -1.97% | 289.00 | 290.965 | 284.695 | 118,204 |
| Apr 11 2024 | 291.39 | 0.83 | 0.29% | 292.56 | 294.385 | 290.00 | 125,207 |
| Apr 10 2024 | 290.56 | -0.75 | -0.26% | 291.22 | 292.04 | 289.015 | 144,636 |
| Apr 09 2024 | 291.31 | -5.69 | -1.92% | 293.73 | 295.01 | 290.76 | 161,006 |
| Apr 08 2024 | 297.00 | 2.25 | 0.76% | 295.58 | 300.71 | 295.00 | 88,775 |
| Apr 05 2024 | 294.75 | -1.24 | -0.42% | 294.50 | 295.83 | 291.695 | 93,343 |
| Apr 04 2024 | 295.99 | -0.53 | -0.18% | 297.61 | 299.58 | 295.00 | 89,224 |
| Apr 03 2024 | 296.52 | -3.48 | -1.16% | 297.66 | 298.40 | 293.49 | 105,368 |
| Apr 02 2024 | 300.00 | -0.70 | -0.23% | 299.835 | 301.97 | 297.74 | 124,353 |
| Apr 01 2024 | 300.70 | -3.72 | -1.22% | 303.49 | 304.37 | 297.78 | 191,593 |
| Mar 28 2024 | 304.42 | -3.55 | -1.15% | 308.00 | 309.84 | 303.435 | 129,601 |
| Mar 27 2024 | 307.97 | -0.45 | -0.15% | 310.97 | 311.635 | 307.47 | 97,439 |
| Mar 26 2024 | 308.42 | -1.71 | -0.55% | 311.61 | 312.85 | 307.54 | 129,296 |
| Mar 25 2024 | 310.13 | 3.01 | 0.98% | 306.50 | 311.68 | 304.11 | 167,113 |
| Mar 22 2024 | 307.12 | 13.20 | 4.49% | 297.51 | 308.27 | 295.25 | 202,733 |
| Mar 21 2024 | 293.92 | -1.46 | -0.49% | 296.10 | 296.68 | 292.8601 | 115,934 |
| Mar 20 2024 | 295.38 | 5.45 | 1.88% | 290.92 | 295.45 | 288.00 | 144,051 |
| Mar 19 2024 | 289.93 | -0.15 | -0.05% | 290.01 | 292.63 | 287.325 | 211,334 |
| Mar 18 2024 | 290.08 | -5.02 | -1.70% | 294.09 | 295.87 | 289.70 | 181,774 |
| Mar 15 2024 | 295.10 | 0.83 | 0.28% | 294.72 | 296.0195 | 293.28 | 166,592 |
| Mar 14 2024 | 294.27 | -4.08 | -1.37% | 297.14 | 297.91 | 293.361 | 143,856 |
| Mar 13 2024 | 298.35 | 0.73 | 0.25% | 298.33 | 300.2775 | 297.50 | 151,605 |
| Mar 12 2024 | 297.62 | -4.06 | -1.35% | 301.00 | 302.74 | 296.67 | 119,675 |
| Mar 11 2024 | 301.68 | 2.87 | 0.96% | 300.16 | 304.92 | 298.10 | 132,098 |
| Mar 08 2024 | 298.81 | 0.14 | 0.05% | 299.00 | 301.49 | 297.38 | 108,856 |
| Mar 07 2024 | 298.67 | 3.14 | 1.06% | 296.50 | 300.24 | 294.85 | 141,127 |
| Mar 06 2024 | 295.53 | -1.52 | -0.51% | 297.42 | 301.6899 | 294.70 | 127,851 |
| Mar 05 2024 | 297.05 | -2.59 | -0.86% | 300.90 | 302.3136 | 296.26 | 152,640 |
| Mar 04 2024 | 299.64 | -4.84 | -1.59% | 303.51 | 307.445 | 299.62 | 163,792 |
| Mar 01 2024 | 304.48 | -3.66 | -1.19% | 308.45 | 308.77 | 303.48 | 172,133 |
| Feb 29 2024 | 308.14 | -3.60 | -1.15% | 313.99 | 319.2332 | 305.06 | 329,426 |
| Feb 28 2024 | 311.74 | -58.32 | -15.76% | 325.60 | 327.07 | 300.16 | 895,215 |
| Feb 27 2024 | 370.06 | 10.53 | 2.93% | 358.27 | 371.65 | 357.83 | 216,884 |
| Feb 26 2024 | 359.53 | 5.10 | 1.44% | 352.67 | 364.21 | 352.67 | 151,880 |
| Feb 23 2024 | 354.43 | 3.97 | 1.13% | 348.01 | 356.40 | 348.01 | 109,561 |
| Feb 22 2024 | 350.46 | 2.63 | 0.76% | 349.31 | 353.03 | 346.09 | 95,193 |
| Feb 21 2024 | 347.83 | 0.45 | 0.13% | 346.58 | 349.10 | 343.34 | 112,692 |
| Feb 20 2024 | 347.38 | -4.54 | -1.29% | 351.28 | 355.89 | 346.07 | 111,329 |
| Feb 16 2024 | 351.92 | -4.18 | -1.17% | 353.98 | 355.92 | 351.61 | 79,128 |
| Feb 15 2024 | 356.10 | 0.80 | 0.23% | 355.75 | 358.97 | 354.93 | 68,340 |
| Feb 14 2024 | 355.30 | -0.70 | -0.20% | 357.52 | 358.90 | 350.69 | 84,942 |
| Feb 13 2024 | 356.00 | -0.40 | -0.11% | 350.55 | 356.15 | 346.435 | 114,228 |
| Feb 12 2024 | 356.40 | 6.13 | 1.75% | 351.31 | 361.54 | 350.27 | 105,822 |
| Feb 09 2024 | 350.27 | -1.54 | -0.44% | 351.14 | 353.60 | 349.59 | 78,046 |
| Feb 08 2024 | 351.81 | -0.73 | -0.21% | 352.45 | 356.07 | 351.11 | 84,473 |
| Feb 07 2024 | 352.54 | -0.51 | -0.14% | 354.42 | 355.525 | 351.43 | 68,380 |
| Feb 06 2024 | 353.05 | -3.44 | -0.96% | 357.94 | 358.14 | 353.03 | 115,270 |
| Feb 05 2024 | 356.49 | -0.58 | -0.16% | 355.08 | 357.49 | 350.28 | 84,917 |
| Feb 02 2024 | 357.07 | 0.33 | 0.09% | 356.13 | 359.16 | 354.515 | 72,692 |
| Feb 01 2024 | 356.74 | 7.47 | 2.14% | 350.72 | 357.80 | 349.90 | 103,647 |
| Jan 31 2024 | 349.27 | -8.35 | -2.33% | 357.28 | 358.57 | 347.85 | 108,986 |
| Jan 30 2024 | 357.62 | -4.35 | -1.20% | 361.97 | 362.27 | 357.52 | 113,276 |
| Jan 29 2024 | 361.97 | 2.57 | 0.72% | 362.28 | 363.15 | 358.72 | 86,804 |
