Sammaan Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	178.88	180.10	176.01	176.52	-	-1.34%	2,485,428
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
Apr 9, 2026	151.25	154.50	149.31	153.55	153.55	0.56%	10,707,020
Apr 8, 2026	148.99	153.50	146.67	152.70	152.70	5.18%	22,879,440
Apr 7, 2026	146.00	146.95	144.72	145.18	145.18	-1.51%	4,938,448
Apr 6, 2026	146.95	149.00	144.35	147.40	147.40	0.31%	10,985,050
Apr 2, 2026	146.10	147.99	141.96	146.95	146.95	0.20%	17,599,880
Apr 1, 2026	155.00	156.67	146.00	146.66	146.66	-1.91%	34,313,320
Mar 30, 2026	148.60	151.31	146.15	149.52	149.52	0.79%	25,387,570
Mar 27, 2026	146.90	150.75	144.82	148.35	148.35	1.00%	39,888,630
Mar 25, 2026	144.00	155.52	143.05	146.88	146.88	6.04%	113,750,300
Mar 24, 2026	135.90	139.72	129.65	138.51	138.51	6.55%	27,486,420
Mar 23, 2026	136.00	136.39	129.00	130.00	130.00	-5.78%	13,872,890
Mar 20, 2026	138.00	142.32	137.00	137.97	137.97	0.82%	11,983,090
Mar 19, 2026	139.85	140.36	136.10	136.85	136.85	-3.09%	7,109,681
Mar 18, 2026	140.00	143.00	140.00	141.21	141.21	1.32%	4,586,005