Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	SAM	280.48	281.14	276.64	277.28	-2.22	165,133	3,744	277.00	280.00
2024-05-02	Z	SAM	277.58	281.61	277.58	278.98	2.10	132,962	3,974	275.00	280.60
2024-05-01	Z	SAM	277.99	280.62	276.00	276.57	-2.00	286,139	6,258	276.58	278.42
2024-04-30	Z	SAM	283.86	283.86	277.36	278.41	-7.20	247,658	5,846	276.00	280.00
2024-04-29	Z	SAM	285.00	288.19	282.02	285.63	2.37	334,405	7,039	284.00	308.87
2024-04-26	Z	SAM	315.00	318.00	281.52	283.20	-4.27	403,744	10,927	282.53	284.23
2024-04-25	Z	SAM	291.29	294.10	286.44	287.27	-6.10	213,489	4,903	295.00	314.98
2024-04-24	Z	SAM	285.03	293.85	284.97	293.30	7.42	172,768	4,722	270.00	297.00
2024-04-23	Z	SAM	288.38	290.00	283.40	286.10	-3.09	136,835	3,423	266.00	290.50
2024-04-22	Z	SAM	288.25	290.455	286.865	289.18	2.22	148,989	3,594	288.10	289.81
2024-04-19	Z	SAM	284.11	290.00	284.11	286.98	2.11	136,310	4,050	237.77	309.87
2024-04-18	Z	SAM	279.88	285.48	279.58	284.87	4.84	118,981	4,299	283.65	285.36
2024-04-17	Z	SAM	276.54	283.02	276.26	280.10	5.67	162,794	3,705	279.44	281.15
2024-04-16	Z	SAM	279.58	279.99	274.78	274.92	-6.04	136,717	4,120	274.80	276.49
2024-04-15	Z	SAM	286.58	286.58	280.77	281.00	-4.65	147,141	3,422	279.00	385.63
2024-04-12	Z	SAM	289.00	290.965	284.695	285.65	-5.82	118,204	3,167	279.00	299.40
2024-04-11	Z	SAM	292.56	294.385	290.00	291.39	0.755	125,212	3,797	290.62	292.34
2024-04-10	Z	SAM	289.50	292.04	289.015	290.56	-0.39	146,707	4,167	289.20	309.99
2024-04-09	Z	SAM	293.73	295.01	290.76	291.31	-5.95	161,006	3,350	290.02	291.31
2024-04-08	Z	SAM	295.58	300.71	295.00	297.00	2.395	88,775	2,600	296.23	297.97
2024-04-05	Z	SAM	294.94	295.83	291.695	294.75	-1.39	93,810	2,782	290.00	308.00
2024-04-04	Z	SAM	297.61	299.58	295.00	295.99	-0.76	89,225	3,016	290.00	301.91
2024-04-03	Z	SAM	297.66	298.40	293.49	296.52	-3.27	105,380	3,227	290.59	335.39
2024-04-02	Z	SAM	299.41	301.97	297.74	300.00	-0.86	125,872	3,148	299.07	376.19
2024-04-01	Z	SAM	303.49	304.37	297.78	300.70	-3.87	191,603	4,729	299.46	301.21
2024-03-29	Z	SAM	308.80	309.84	303.435	304.42	-3.56	0	0	303.62	305.38
2024-03-28	Z	SAM	308.80	309.84	303.435	304.42	-3.56	129,605	3,420	303.62	305.38
2024-03-27	Z	SAM	310.97	311.635	307.47	307.97	-0.91	97,440	2,878	306.63	308.40
2024-03-26	Z	SAM	311.61	312.85	307.54	308.42	-1.68	129,296	3,516	308.05	309.82
2024-03-25	Z	SAM	306.50	311.68	304.11	310.13	3.39	167,123	3,776	310.12	350.61
2024-03-22	Z	SAM	297.51	308.27	295.25	307.12	13.80	202,743	4,818	306.18	346.27
2024-03-21	Z	SAM	296.10	296.68	292.8601	293.92	-1.07	115,935	3,002	293.65	298.00
2024-03-20	Z	SAM	290.92	295.51	288.00	295.38	5.13	144,051	3,583	290.00	298.00
2024-03-19	Z	SAM	290.01	292.63	287.325	289.93	-0.265	207,453	3,984	287.50	295.00
2024-03-18	Z	SAM	294.09	295.87	289.70	290.08	-4.92	181,880	2,586	259.00	291.97
2024-03-15	Z	SAM	292.83	296.0195	292.83	295.10	1.13	171,840	2,880	294.23	323.46
2024-03-14	Z	SAM	297.14	297.91	293.361	294.27	-4.08	143,856	3,087	292.00	298.00
2024-03-13	Z	SAM	298.33	300.2775	297.50	298.35	0.74	151,740	2,948	296.00	303.00
2024-03-12	Z	SAM	301.00	302.00	296.67	297.62	-4.24	119,675	3,191	297.62	314.00
2024-03-11	Z	SAM	300.16	304.92	298.10	301.68	2.63	132,098	3,590	299.95	309.21
2024-03-08	Z	SAM	299.69	301.49	297.38	298.81	0.20	108,856	3,765	297.00	311.90
2024-03-07	Z	SAM	296.50	300.24	294.85	298.67	3.265	141,128	3,550	268.16	324.56
2024-03-06	Z	SAM	297.42	301.6899	294.70	295.53	-1.36	127,863	4,401	295.00	331.07
2024-03-05	Z	SAM	300.90	302.3136	296.26	297.05	-2.60	152,643	4,455	293.00	314.90
2024-03-04	Z	SAM	303.51	307.445	299.62	299.64	-4.43	163,794	5,272	291.07	311.71
2024-03-01	Z	SAM	308.77	308.77	303.48	304.79	-3.35	172,189	4,701	302.18	337.90
2024-02-29	Z	SAM	313.99	319.2332	305.06	308.14	-3.685	329,441	6,278	303.00	309.00
2024-02-28	Z	SAM	326.355	327.07	300.16	311.74	-58.07	895,245	13,660	311.20	311.23
2024-02-27	Z	SAM	358.27	371.65	357.83	370.06	10.32	218,369	4,948	326.02	341.50
2024-02-26	Z	SAM	352.67	364.21	352.67	359.53	5.40	151,882	3,554	320.08	390.25
2024-02-23	Z	SAM	348.01	356.40	348.01	354.43	4.01	110,036	2,610	330.00	392.40
2024-02-22	Z	SAM	349.31	353.03	346.09	350.46	2.61	95,193	2,341	313.05	374.00
2024-02-21	Z	SAM	346.58	348.725	343.34	347.83	0.40	112,692	3,168	342.50	384.12
2024-02-20	Z	SAM	351.28	355.89	346.07	347.38	-4.45	111,329	2,895	325.78	359.00
2024-02-19	Z	SAM	353.98	355.92	351.61	351.92	-4.17	0	0	350.00	390.78
2024-02-16	Z	SAM	353.98	355.92	351.61	351.92	-4.17	79,126	1,903	350.00	390.78
2024-02-15	Z	SAM	355.75	358.97	354.93	356.10	0.87	68,341	2,202	319.60	390.78
2024-02-14	Z	SAM	357.52	358.76	350.69	355.30	-0.97	84,942	2,695	326.94	390.78
2024-02-13	Z	SAM	348.36	356.15	346.435	356.00	-0.75	115,279	3,275	347.00	363.19
2024-02-12	Z	SAM	351.31	361.54	350.965	356.40	6.60	105,847	2,736	315.00	391.51
2024-02-09	Z	SAM	351.14	353.60	349.59	350.27	-1.70	78,046	2,072	348.00	381.01
2024-02-08	Z	SAM	352.45	356.07	351.11	351.81	-0.99	84,473	2,491	320.99	390.78
2024-02-07	Z	SAM	354.42	355.525	351.43	352.54	-0.51	69,413	2,561	348.00	392.40
2024-02-06	Z	SAM	357.94	358.14	353.03	353.05	-3.45	115,270	2,477	329.09	389.68
2024-02-05	Z	SAM	355.08	357.49	350.28	356.49	-0.67	84,922	2,576	316.92	400.54