Sammaan Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	112.77	115.16	112.12	114.91	114.91	2.09%	2,342,487
Oct 26, 2026	115.01	115.38	111.42	112.56	112.56	-2.11%	8,663,688
Oct 23, 2026	119.00	119.41	113.21	114.99	114.99	-3.68%	7,204,796
Oct 22, 2026	122.00	123.27	118.86	119.38	119.38	-2.79%	9,286,442
Oct 21, 2026	125.90	126.10	121.00	122.80	122.80	-2.38%	7,856,174
Oct 19, 2026	134.00	134.05	124.10	125.80	125.80	-6.02%	10,256,705
Oct 16, 2026	137.50	137.50	131.42	133.86	133.86	-2.28%	6,752,563
Oct 15, 2026	132.55	139.45	131.96	136.98	136.98	3.22%	14,577,329
Oct 14, 2026	134.06	134.80	132.31	132.71	132.71	-1.77%	4,331,699
Oct 13, 2026	132.51	135.80	131.22	135.10	135.10	2.01%	4,135,821
Oct 12, 2026	126.55	133.00	126.55	132.44	132.44	4.75%	5,108,157
Oct 9, 2026	128.80	128.94	125.66	126.44	126.44	-1.08%	4,678,834
Oct 8, 2026	132.52	133.14	127.40	127.82	127.82	-3.85%	4,883,082
Oct 7, 2026	134.90	135.10	132.00	132.94	132.94	-1.09%	2,802,056
Oct 6, 2026	134.20	134.87	133.00	134.40	134.40	0.97%	2,560,634
Oct 5, 2026	135.05	138.75	132.51	133.11	133.11	0.48%	7,143,240
Oct 1, 2026	136.40	137.30	130.00	132.48	132.48	-2.97%	6,813,037
Sep 30, 2026	136.94	141.19	136.00	136.54	136.54	0.04%	4,575,005
Sep 29, 2026	139.08	139.20	135.68	136.48	136.48	-1.69%	4,111,952
Sep 28, 2026	140.61	141.00	138.48	138.82	138.82	-1.27%	2,900,128
Sep 25, 2026	141.78	141.78	138.90	140.61	140.61	0.04%	3,454,356
Sep 24, 2026	143.55	144.42	140.00	140.55	140.55	-2.72%	3,981,880
Sep 23, 2026	142.25	145.94	142.25	144.48	144.48	1.49%	3,230,314
Sep 22, 2026	143.50	144.95	141.75	142.36	142.36	-0.36%	2,980,044
Sep 21, 2026	144.08	146.29	142.40	142.88	142.88	-0.72%	3,543,402
Sep 18, 2026	142.50	144.50	142.40	143.92	143.92	1.20%	3,658,484
Sep 17, 2026	142.00	144.57	141.30	142.22	142.22	0.02%	4,348,828
Sep 16, 2026	142.10	143.28	139.96	142.19	142.19	0.16%	4,885,236
Sep 15, 2026	148.00	148.30	141.21	141.96	141.96	-3.63%	5,171,011
Sep 11, 2026	149.00	149.37	146.60	147.30	147.30	-1.65%	4,129,688
Sep 10, 2026	150.50	152.22	147.50	149.77	149.77	-0.24%	5,094,753
Sep 9, 2026	153.00	153.24	149.81	150.13	150.13	-1.88%	4,799,914
Sep 8, 2026	155.00	155.33	152.67	153.00	153.00	-1.87%	2,524,388
Sep 7, 2026	159.20	159.20	154.60	155.92	155.92	-1.56%	4,790,140
Sep 4, 2026	155.00	161.00	153.51	158.39	158.39	3.05%	13,853,340
Sep 3, 2026	153.40	154.98	151.55	153.70	153.70	0.91%	6,224,479
Sep 2, 2026	146.40	153.40	144.50	152.31	152.31	3.51%	10,530,796
Sep 1, 2026	146.50	151.20	145.91	147.14	147.14	0.57%	5,856,185
Aug 31, 2026	145.27	147.35	143.86	146.31	146.31	0.35%	6,659,948
Aug 28, 2026	148.28	148.74	145.10	145.80	145.80	-1.05%	4,311,399
Aug 27, 2026	149.45	150.67	146.80	147.34	147.34	-1.41%	5,696,106
Aug 26, 2026	151.10	152.77	149.04	149.45	149.45	-0.35%	3,824,669
Aug 25, 2026	150.00	150.66	149.00	149.97	149.97	0.38%	3,834,063
Aug 24, 2026	150.80	153.35	148.66	149.40	149.40	-0.74%	4,165,979
Aug 21, 2026	150.05	152.15	149.80	150.52	150.52	0.19%	4,322,716
Aug 20, 2026	154.50	155.40	149.49	150.23	150.23	-2.21%	9,159,542
Aug 19, 2026	150.99	158.49	150.40	153.63	153.63	2.26%	22,151,184
Aug 18, 2026	153.33	153.95	145.00	150.23	150.23	-2.02%	23,129,231
Aug 17, 2026	152.39	156.00	149.84	153.33	153.33	0.62%	7,798,086
Aug 14, 2026	160.00	162.90	152.00	152.39	152.39	-5.83%	22,679,522