Sam Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	44.89	44.89	41.00	41.95	41.95	2.69%	258
May 18, 2026	43.99	44.00	37.30	40.85	40.85	-1.80%	2,265
May 15, 2026	40.10	42.00	37.51	41.60	41.60	-2.35%	4,633
May 13, 2026	42.50	42.60	42.50	42.60	42.60	0.73%	78
May 12, 2026	42.50	42.50	42.29	42.29	42.29	-0.49%	44
May 8, 2026	43.86	43.86	42.50	42.50	42.50	-1.16%	28
May 7, 2026	46.80	46.80	42.90	43.00	43.00	-6.28%	154
May 6, 2026	44.40	45.89	41.32	45.88	45.88	1.39%	33
May 4, 2026	42.41	49.78	42.40	45.25	45.25	4.02%	1,111
Apr 30, 2026	43.50	43.50	43.50	43.50	43.50	-	93
Apr 29, 2026	45.85	46.85	43.50	43.50	43.50	-	501
Apr 28, 2026	43.50	43.50	42.00	43.50	43.50	1.16%	11
Apr 27, 2026	43.00	43.00	43.00	43.00	43.00	0.47%	3
Apr 24, 2026	43.10	43.30	42.80	42.80	42.80	-6.55%	549
Apr 23, 2026	41.58	45.80	41.58	45.80	45.80	5.94%	3
Apr 22, 2026	41.23	44.00	41.00	43.23	43.23	3.79%	68
Apr 21, 2026	43.40	45.00	41.65	41.65	41.65	-2.85%	609
Apr 20, 2026	43.07	43.10	41.55	42.87	42.87	-0.79%	389
Apr 17, 2026	41.50	44.00	40.00	43.21	43.21	-0.07%	179
Apr 16, 2026	41.10	46.00	41.10	43.24	43.24	0.53%	15
Apr 15, 2026	45.70	45.70	41.22	43.01	43.01	-2.25%	1,028
Apr 13, 2026	36.00	46.00	36.00	44.00	44.00	9.97%	13
Apr 8, 2026	39.05	43.20	39.05	40.01	40.01	-0.20%	69
Apr 7, 2026	37.50	42.00	37.50	40.09	40.09	5.47%	231
Apr 6, 2026	40.00	42.50	38.01	38.01	38.01	-4.98%	286
Apr 2, 2026	35.10	40.00	35.10	40.00	40.00	7.58%	314
Apr 1, 2026	35.20	37.18	35.20	37.18	37.18	-1.43%	60
Mar 30, 2026	39.90	39.90	37.70	37.72	37.72	-2.00%	563
Mar 27, 2026	38.15	41.00	38.15	38.49	38.49	-3.77%	891
Mar 25, 2026	42.65	45.80	38.00	40.00	40.00	-5.33%	5,661
Mar 24, 2026	47.00	47.00	42.25	42.25	42.25	0.26%	1,614
Mar 23, 2026	45.00	45.00	42.10	42.14	42.14	-10.15%	108
Mar 20, 2026	46.90	46.90	46.90	46.90	46.90	-	1
Mar 19, 2026	45.00	46.90	44.00	46.90	46.90	4.22%	12
Mar 18, 2026	45.00	45.50	45.00	45.00	45.00	2.27%	1,694
Mar 17, 2026	44.00	44.01	40.41	44.00	44.00	2.30%	7,383
Mar 16, 2026	39.10	47.00	39.10	43.01	43.01	2.92%	26,212
Mar 13, 2026	40.00	44.00	36.09	41.79	41.79	1.68%	14,580
Mar 12, 2026	40.00	42.69	39.51	41.10	41.10	4.02%	35
Mar 11, 2026	39.77	39.77	39.51	39.51	39.51	0.33%	1,160
Mar 10, 2026	43.00	43.00	36.00	39.38	39.38	9.21%	2,490
Mar 9, 2026	38.17	44.49	35.10	36.06	36.06	-11.98%	634