Sam Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.98	43.98	38.00	39.54	39.54	-1.15%	4,353
Aug 20, 2026	40.00	40.00	40.00	40.00	40.00	-2.44%	84
Aug 18, 2026	41.00	41.00	41.00	41.00	41.00	-	10
Aug 17, 2026	41.00	41.00	41.00	41.00	41.00	-2.38%	10
Aug 14, 2026	44.99	44.99	41.99	42.00	42.00	0.02%	88
Aug 13, 2026	41.51	44.99	41.51	41.99	41.99	1.16%	656
Aug 12, 2026	38.01	42.50	38.01	41.51	41.51	5.09%	311
Aug 11, 2026	42.00	42.00	38.65	39.50	39.50	-5.95%	1,467
Aug 10, 2026	39.16	42.00	37.70	42.00	42.00	7.28%	107
Aug 7, 2026	39.15	39.15	39.15	39.15	39.15	-	50
Aug 4, 2026	38.06	39.15	38.06	39.15	39.15	2.86%	11
Aug 3, 2026	38.06	38.06	38.06	38.06	38.06	0.40%	132
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