Sam Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.35	42.46	36.35	37.91	37.91	-1.79%	112
Jul 30, 2026	44.90	44.90	37.56	38.60	38.60	-6.31%	468
Jul 29, 2026	41.20	42.00	41.20	41.20	41.20	0.10%	1,264
Jul 28, 2026	42.50	42.50	41.16	41.16	41.16	-2.00%	6
Jul 27, 2026	38.00	42.90	36.55	42.00	42.00	7.55%	1,042
Jul 24, 2026	39.05	39.05	39.05	39.05	39.05	0.08%	1
Jul 23, 2026	40.00	42.00	39.00	39.02	39.02	0.10%	1,161
Jul 22, 2026	42.00	42.10	37.70	38.98	38.98	-6.68%	1,220
Jul 21, 2026	41.15	42.00	40.00	41.77	41.77	0.99%	63
Jul 20, 2026	47.83	47.83	40.74	41.36	41.36	-4.90%	336
Jul 17, 2026	40.22	44.00	40.20	43.49	43.49	8.13%	1,522
Jul 16, 2026	41.70	41.70	40.01	40.22	40.22	-3.08%	119
Jul 15, 2026	41.50	41.50	41.50	41.50	41.50	0.80%	1
Jul 14, 2026	44.05	44.05	40.66	41.17	41.17	-8.41%	13
Jul 13, 2026	42.60	46.65	39.96	44.95	44.95	1.24%	792
Jul 10, 2026	47.70	47.70	40.90	44.40	44.40	1.65%	112
Jul 9, 2026	50.00	50.00	43.40	43.68	43.68	-5.02%	58
Jul 8, 2026	40.40	46.80	40.40	45.99	45.99	3.56%	181
Jul 7, 2026	44.08	44.76	44.00	44.41	44.41	3.33%	16
Jul 6, 2026	42.00	42.98	40.15	42.98	42.98	-1.60%	247
Jul 3, 2026	43.77	43.77	43.68	43.68	43.68	-0.21%	50
Jul 2, 2026	43.80	43.80	43.77	43.77	43.77	-1.60%	45
Jul 1, 2026	42.00	44.60	38.80	44.48	44.48	3.68%	241
Jun 30, 2026	47.90	47.90	40.00	42.90	42.90	-2.05%	1,055
Jun 29, 2026	40.02	43.99	40.02	43.80	43.80	9.45%	1,334
Jun 25, 2026	42.90	43.10	40.02	40.02	40.02	-1.28%	130
Jun 24, 2026	43.40	43.40	39.90	40.54	40.54	-4.84%	471
Jun 23, 2026	40.30	45.70	40.10	42.60	42.60	-0.47%	802
Jun 22, 2026	46.04	46.04	41.32	42.80	42.80	-6.12%	461
Jun 19, 2026	42.00	45.59	40.00	45.59	45.59	7.27%	6
Jun 18, 2026	46.00	46.00	42.50	42.50	42.50	-4.28%	927
Jun 17, 2026	45.99	45.99	44.40	44.40	44.40	2.07%	113
Jun 16, 2026	44.30	44.30	40.60	43.50	43.50	-0.64%	40
Jun 15, 2026	44.00	45.20	42.90	43.78	43.78	-2.28%	191
Jun 12, 2026	46.99	46.99	44.80	44.80	44.80	1.01%	86
Jun 10, 2026	44.99	44.99	43.00	44.35	44.35	3.14%	113
Jun 9, 2026	45.99	45.99	42.50	43.00	43.00	1.49%	105
Jun 8, 2026	43.85	43.85	39.05	42.37	42.37	-1.44%	686
Jun 5, 2026	44.99	44.99	41.00	42.99	42.99	-1.29%	118
Jun 4, 2026	43.99	43.99	43.00	43.55	43.55	2.09%	13
Jun 3, 2026	46.20	46.20	39.35	42.66	42.66	-2.80%	164
Jun 2, 2026	45.50	45.50	43.20	43.89	43.89	1.01%	7
Jun 1, 2026	41.89	48.41	40.45	43.45	43.45	3.21%	628
May 29, 2026	41.27	42.60	39.60	42.10	42.10	6.58%	1,202
May 27, 2026	40.13	40.13	39.45	39.50	39.50	0.43%	275
May 26, 2026	41.20	43.76	37.20	39.33	39.33	-5.09%	1,231
May 25, 2026	45.72	45.72	41.00	41.44	41.44	-3.29%	305
May 22, 2026	43.00	43.85	37.10	42.85	42.85	-1.49%	3,437
May 21, 2026	43.64	43.64	42.30	43.50	43.50	-0.34%	127
May 20, 2026	47.89	47.89	40.85	43.65	43.65	4.05%	342