Sammaan Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	142.09	143.26	140.01	141.01	141.01	-0.59%	31,935,440
Dec 29, 2025	140.00	143.43	139.23	141.84	141.84	1.40%	12,880,650
Dec 26, 2025	141.30	142.09	139.50	139.88	139.88	-1.10%	11,221,343
Dec 24, 2025	141.90	143.91	139.81	141.43	141.43	0.38%	11,658,930
Dec 23, 2025	141.85	143.26	140.61	140.89	140.89	-0.68%	7,303,675
Dec 22, 2025	145.50	146.39	141.27	141.85	141.85	-2.21%	7,044,486
Dec 19, 2025	144.00	146.24	141.72	145.05	145.05	1.09%	8,361,531
Dec 18, 2025	145.50	147.40	138.28	143.48	143.48	-1.58%	25,594,890
Dec 17, 2025	147.88	153.20	141.49	145.78	145.78	-0.76%	41,847,300
Dec 16, 2025	148.40	149.38	146.00	146.89	146.89	-1.20%	7,762,087
Dec 15, 2025	150.36	153.22	147.40	148.68	148.68	-0.54%	25,446,550
Dec 12, 2025	145.50	150.00	145.50	149.49	149.49	3.50%	20,179,714
Dec 11, 2025	143.00	146.08	142.13	144.43	144.43	1.40%	11,008,520
Dec 10, 2025	144.71	147.39	141.78	142.44	142.44	0.60%	22,208,800
Dec 9, 2025	141.00	143.48	138.82	141.59	141.59	0.11%	17,224,750
Dec 8, 2025	148.40	148.84	140.70	141.43	141.43	-4.65%	15,488,310
Dec 5, 2025	149.45	150.70	147.10	148.32	148.32	-0.92%	6,815,192
Dec 4, 2025	153.02	156.37	149.05	149.69	149.69	-2.46%	9,944,805
Dec 3, 2025	150.50	154.00	148.05	153.47	153.47	2.31%	11,508,220
Dec 2, 2025	151.56	152.19	149.65	150.00	150.00	-1.66%	5,739,588
Dec 1, 2025	154.03	155.43	151.10	152.53	152.53	-0.80%	8,546,308
Nov 28, 2025	155.99	155.99	152.56	153.76	153.76	-1.11%	11,839,010
Nov 27, 2025	157.05	157.85	154.20	155.49	155.49	-0.83%	11,385,940
Nov 26, 2025	154.50	159.20	154.27	156.79	156.79	3.33%	41,113,510
Nov 25, 2025	153.19	154.35	148.10	151.74	151.74	-0.36%	40,718,330
Nov 24, 2025	160.00	161.13	151.00	152.29	152.29	-4.17%	18,989,620
Nov 21, 2025	156.91	164.97	156.00	158.91	158.91	1.20%	41,593,310
Nov 20, 2025	164.58	165.50	151.41	157.02	157.02	-1.59%	102,179,400
Nov 19, 2025	182.93	182.93	157.25	159.55	159.55	-12.70%	67,471,900
Nov 18, 2025	183.68	185.00	181.41	182.76	182.76	-0.49%	8,401,253
Nov 17, 2025	177.00	184.72	175.77	183.66	183.66	4.27%	13,973,300
Nov 14, 2025	179.00	179.84	174.76	176.14	176.14	-1.23%	8,467,235
Nov 13, 2025	178.70	180.94	176.90	178.33	178.33	0.77%	10,449,690