Sammaan Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	145.00	145.00	141.91	142.42	142.42	-2.26%	4,852,687
Mar 11, 2026	145.18	149.20	144.85	145.72	145.72	0.48%	8,245,128
Mar 10, 2026	144.50	145.77	141.75	145.03	145.03	2.47%	5,729,127
Mar 9, 2026	139.05	142.80	137.19	141.53	141.53	-0.61%	10,974,600
Mar 6, 2026	144.95	147.30	142.00	142.40	142.40	-1.94%	4,797,008
Mar 5, 2026	142.59	145.95	142.08	145.21	145.21	2.08%	4,954,592
Mar 4, 2026	143.50	144.06	140.10	142.25	142.25	-2.54%	11,951,710
Mar 2, 2026	146.00	149.28	144.00	145.96	145.96	-2.63%	8,317,301
Feb 27, 2026	153.98	154.90	149.00	149.91	149.91	-2.45%	6,819,444
Feb 26, 2026	157.75	158.20	153.06	153.67	153.67	-2.70%	7,296,853
Feb 25, 2026	154.90	162.00	153.55	157.94	157.94	2.95%	28,900,400
Feb 24, 2026	155.06	156.50	149.09	153.42	153.42	-0.78%	27,055,290
Feb 23, 2026	154.11	155.05	152.10	154.63	154.63	0.38%	7,858,186
Feb 20, 2026	151.80	154.90	151.44	154.04	154.04	1.75%	15,226,680
Feb 19, 2026	149.00	151.90	148.95	151.39	151.39	1.92%	14,294,150
Feb 18, 2026	147.88	149.80	147.52	148.54	148.54	0.82%	5,268,129
Feb 17, 2026	146.90	148.50	146.33	147.33	147.33	-0.24%	2,977,789
Feb 16, 2026	144.60	148.77	143.76	147.69	147.69	2.54%	5,777,613
Feb 13, 2026	146.50	146.50	143.25	144.03	144.03	-1.87%	3,675,295
Feb 12, 2026	148.35	148.59	146.00	146.78	146.78	-1.06%	3,027,164
Feb 11, 2026	147.90	149.45	146.30	148.35	148.35	0.76%	3,879,110
Feb 10, 2026	149.50	150.20	146.90	147.23	147.23	-1.28%	4,596,318
Feb 9, 2026	146.37	150.00	146.37	149.14	149.14	2.10%	5,388,503
Feb 6, 2026	145.70	146.87	144.01	146.07	146.07	0.21%	3,900,181
Feb 5, 2026	149.70	149.70	144.80	145.77	145.77	-2.97%	6,907,784
Feb 4, 2026	147.79	152.01	146.10	150.23	150.23	1.19%	11,831,340
Feb 3, 2026	151.00	151.90	147.00	148.47	148.47	1.19%	7,364,874
Feb 2, 2026	143.00	147.42	141.20	146.73	146.73	2.69%	6,859,531
Feb 1, 2026	149.30	150.32	141.66	142.89	142.89	-5.19%	6,235,416
Jan 30, 2026	146.92	152.38	144.85	150.71	150.71	2.13%	19,177,310
Jan 29, 2026	141.80	148.60	141.61	147.57	147.57	4.05%	28,565,983
Jan 28, 2026	140.50	143.68	140.10	141.83	141.83	2.21%	22,683,770
Jan 27, 2026	139.69	140.34	135.65	138.76	138.76	-0.11%	27,345,170
Jan 23, 2026	140.87	142.75	138.52	138.91	138.91	-0.76%	7,576,715
Jan 22, 2026	139.99	141.44	138.15	139.97	139.97	1.37%	6,712,020
Jan 21, 2026	138.00	139.38	136.95	138.08	138.08	0.12%	8,995,590
Jan 20, 2026	140.70	140.81	137.10	137.92	137.92	-2.05%	11,259,380
Jan 19, 2026	139.50	142.73	139.40	140.81	140.81	0.52%	4,954,932
Jan 16, 2026	143.89	143.89	139.05	140.08	140.08	-2.02%	7,931,581
Jan 14, 2026	142.00	145.38	141.88	142.97	142.97	0.69%	5,123,849
Jan 13, 2026	144.29	144.70	140.50	141.99	141.99	-0.66%	5,865,263
Jan 12, 2026	144.50	144.74	140.70	142.93	142.93	-1.13%	7,276,296
Jan 9, 2026	146.01	149.79	144.10	144.56	144.56	-1.21%	9,924,136
Jan 8, 2026	149.90	149.90	145.45	146.33	146.33	-2.41%	5,725,835
Jan 7, 2026	149.00	151.00	147.85	149.95	149.95	0.57%	6,524,194
Jan 6, 2026	151.10	151.50	148.12	149.10	149.10	-1.58%	6,811,573
Jan 5, 2026	148.51	152.38	147.00	151.49	151.49	1.94%	24,586,460
Jan 2, 2026	145.00	150.00	144.13	148.61	148.61	3.05%	20,252,680
Jan 1, 2026	146.19	146.48	143.60	144.21	144.21	-0.98%	5,883,721
Dec 31, 2025	142.60	148.39	142.55	145.64	145.64	3.28%	39,493,810