Sammaan Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	178.75	178.75	174.80	175.00	-	-1.90%	2,937,216
Jun 22, 2026	175.33	178.90	173.50	178.39	178.39	2.17%	10,179,330
Jun 19, 2026	174.13	178.50	171.90	174.60	174.60	0.11%	24,969,130
Jun 18, 2026	177.20	177.21	172.93	174.40	174.40	-0.97%	7,354,929
Jun 17, 2026	180.00	180.99	175.25	176.10	176.10	-2.17%	9,009,472
Jun 16, 2026	180.90	183.18	177.48	180.00	180.00	-0.41%	9,409,784
Jun 15, 2026	179.00	182.48	177.65	180.75	180.75	3.63%	12,331,468
Jun 12, 2026	171.00	174.98	169.42	174.42	174.42	3.84%	13,048,140
Jun 11, 2026	172.66	174.50	167.27	167.97	167.97	-3.48%	15,063,540
Jun 10, 2026	181.19	181.19	173.36	174.02	174.02	-3.67%	8,813,802
Jun 9, 2026	177.50	181.40	175.81	180.65	180.65	2.22%	16,858,483
Jun 8, 2026	181.00	184.95	175.69	176.73	176.73	-4.10%	15,545,089
Jun 5, 2026	183.70	192.34	183.18	184.28	184.28	0.63%	25,603,650
Jun 4, 2026	177.94	185.45	176.00	183.12	183.12	2.92%	22,212,650
Jun 3, 2026	178.88	180.10	172.20	177.92	177.92	-0.55%	17,811,570
Jun 2, 2026	176.62	181.84	176.17	178.91	178.91	0.88%	13,620,170
Jun 1, 2026	178.00	180.27	174.52	177.35	177.35	0.19%	14,994,346
May 29, 2026	174.00	181.25	174.00	177.01	177.01	2.13%	26,648,850
May 27, 2026	168.20	175.50	168.01	173.32	173.32	3.35%	33,567,070
May 26, 2026	167.00	171.80	166.86	167.71	167.71	-0.50%	19,503,600
May 25, 2026	163.60	169.18	161.75	168.56	168.56	4.40%	41,737,350
May 22, 2026	156.05	162.65	152.29	161.46	161.46	4.67%	43,392,860
May 21, 2026	148.19	158.60	148.00	154.26	154.26	8.79%	120,079,600
May 20, 2026	137.55	143.80	134.75	141.80	141.80	2.57%	27,521,550
May 19, 2026	140.38	140.40	137.81	138.25	138.25	-1.00%	7,340,956
May 18, 2026	142.35	142.35	138.41	139.64	139.64	-2.12%	9,802,939
May 15, 2026	143.13	146.00	139.97	142.67	142.67	-0.32%	21,514,900
May 14, 2026	140.80	146.09	137.10	143.13	143.13	2.24%	21,336,510
May 13, 2026	140.38	142.50	139.03	139.99	139.99	0.42%	13,482,680
May 12, 2026	145.00	145.45	139.08	139.41	139.41	-3.89%	10,465,750
May 11, 2026	147.50	149.39	144.50	145.05	145.05	-2.51%	8,856,507
May 8, 2026	152.75	153.00	147.91	148.78	148.78	-1.98%	10,807,010
May 7, 2026	150.50	152.70	148.58	151.78	151.78	1.34%	13,716,280
May 6, 2026	146.71	150.59	145.03	149.78	149.78	3.73%	26,250,960
May 5, 2026	146.95	148.40	144.07	144.39	144.39	-1.70%	13,070,620
May 4, 2026	145.90	149.05	145.87	146.89	146.89	1.58%	17,877,680
Apr 30, 2026	140.49	146.02	138.75	144.61	144.61	2.49%	34,222,090
Apr 29, 2026	143.50	143.88	140.10	141.09	141.09	-1.58%	24,684,990
Apr 28, 2026	143.00	146.11	142.21	143.36	143.36	-0.03%	16,971,330
Apr 27, 2026	144.68	145.11	143.05	143.40	143.40	-0.09%	11,854,570
Apr 24, 2026	144.99	145.48	142.93	143.53	143.53	-0.50%	10,286,780
Apr 23, 2026	146.70	148.11	144.03	144.25	144.25	-1.70%	8,165,352
Apr 22, 2026	148.50	149.71	145.60	146.75	146.75	-1.40%	16,038,630
Apr 21, 2026	153.05	153.90	147.90	148.84	148.84	-2.12%	21,837,730
Apr 20, 2026	154.00	154.40	151.40	152.07	152.07	-1.59%	10,727,660
Apr 17, 2026	155.20	155.49	153.35	154.53	154.53	-0.28%	8,668,918
Apr 16, 2026	157.20	157.80	154.10	154.96	154.96	-0.95%	10,339,780
Apr 15, 2026	156.00	157.38	155.15	156.44	156.44	1.58%	9,147,930
Apr 13, 2026	152.61	155.00	151.33	154.01	154.01	-1.17%	7,592,368
Apr 10, 2026	154.75	156.95	153.01	155.84	155.84	1.49%	17,223,400