Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-01-19	Z	SAM				206.81				206.04	206.80
2026-01-16	Z	SAM	214.50	214.50	204.94	206.81	-9.27	157,425	4,388	206.04	206.80
2026-01-15	Z	SAM	215.81	216.27	212.88	216.08	-0.37	146,959	4,510	215.56	216.67
2026-01-14	Z	SAM	210.20	217.965	210.20	216.34	6.56	211,410	4,674	181.53	439.12
2026-01-13	Z	SAM	208.00	210.25	206.96	209.82	1.11	121,153	3,575	209.08	210.49
2026-01-12	Z	SAM	206.51	211.8449	203.50	208.86	0.87	166,053	4,365	198.51	213.71
2026-01-09	Z	SAM	210.41	212.00	207.12	207.82	-1.37	117,168	3,689	129.00	233.38
2026-01-08	Z	SAM	204.65	212.35	203.845	209.26	4.695	234,710	4,371	209.29	233.38
2026-01-07	Z	SAM	203.10	205.25	201.99	204.50	2.1175	144,671	4,757	129.00	226.06
2026-01-06	Z	SAM	197.60	202.60	197.60	202.07	4.9575	161,788	4,776	188.10	226.06
2026-01-05	Z	SAM	198.89	201.1799	197.48	197.87	-2.125	123,750	3,810	171.94	457.98
2026-01-02	Z	SAM	195.66	199.84	193.61	199.84	4.585	110,426	3,734	173.76	590.00
2026-01-01	Z	SAM	197.09	197.49	194.51	195.13	-2.74	0	0	187.00	202.00
2025-12-31	Z	SAM	197.09	197.49	194.51	195.13	-2.74	187,248	4,730	187.00	202.00
2025-12-30	Z	SAM	196.39	198.61	196.00	197.55		117,925	5,115	196.01	199.49
2025-12-29	Z	SAM	196.19	197.99	195.665	197.61	0.725	127,759	4,477	187.00	217.10
2025-12-26	Z	SAM	195.06	197.50	194.59	197.05	0.865	119,182	4,022	180.00	197.80
2025-12-25	Z	SAM	194.48	196.31	193.90	196.31	1.35	0	0	188.00	392.22
2025-12-24	Z	SAM	194.48	196.31	193.90	196.31	1.35	71,506	2,269	188.00	392.22
2025-12-23	Z	SAM	198.62	198.635	193.85	194.48	-3.27	210,231	5,342	193.73	195.09
2025-12-22	Z	SAM	198.68	201.93	197.39	198.47	-2.52	165,352	4,347	197.86	199.23
2025-12-19	Z	SAM	197.87	201.135	197.78	200.67	1.52	344,711	5,507	200.18	201.55
2025-12-18	Z	SAM	198.35	200.23	196.195	198.83	0.62	151,492	5,772	189.00	198.75
2025-12-17	Z	SAM	200.40	201.78	196.52	198.32	-3.03	192,783	6,222	179.72	200.95
2025-12-16	Z	SAM	199.88	204.32	199.16	201.40	3.051	167,465	4,647	196.75	233.38
2025-12-15	Z	SAM	203.59	203.59	196.40	198.69	-4.321	191,452	4,694	189.00	234.35
2025-12-12	Z	SAM	199.78	203.705	199.76	203.03	3.30	124,839	4,238	188.00	233.38
2025-12-11	Z	SAM	200.84	206.82	199.42	199.47	-3.32	169,833	6,020	171.02	249.16
2025-12-10	Z	SAM	196.94	202.79	196.15	202.60	6.94	157,718	5,427	201.36	202.75
2025-12-09	Z	SAM	193.95	196.22	193.395	196.01	0.70	128,355	4,229	195.21	196.58
2025-12-08	Z	SAM	195.06	196.30	190.705	195.02	-0.755	130,972	4,592	194.65	196.02
2025-12-05	Z	SAM	194.00	197.74	192.17	195.89	1.685	129,020	4,295	172.90	249.30
2025-12-04	Z	SAM	201.28	201.50	193.82	194.10	-6.878	151,451	5,781	193.10	218.06
2025-12-03	Z	SAM	194.19	202.31	194.19	200.85	6.168	210,210	5,647	170.10	203.00
2025-12-02	Z	SAM	196.50	197.245	193.02	194.92	-2.02	218,171	5,403	187.00	200.15
2025-12-01	Z	SAM	193.98	198.74	193.98	196.72	1.995	182,144	5,266	188.88	300.00
2025-11-28	Z	SAM	194.21	197.11	194.21	194.80	-0.285	68,627	1,905	192.95	214.34
2025-11-27	Z	SAM	190.65	196.69	189.915	195.32	4.29	0	0	172.74	199.06
2025-11-26	Z	SAM	190.65	196.69	189.915	195.32	4.29	155,670	4,265	172.74	199.06
2025-11-25	Z	SAM	193.49	195.37	190.27	190.96	-1.565	164,128	5,093	170.10	198.72
2025-11-24	Z	SAM	193.88	197.37	192.07	192.53	-3.355	152,639	5,210	173.76	215.99
2025-11-21	Z	SAM	194.80	198.406	194.80	195.84	3.25	183,797	4,785	170.17	200.00
2025-11-20	Z	SAM	192.16	194.89	190.00	192.90	-0.59	163,091	5,113	185.00	212.12
2025-11-19	Z	SAM	195.40	195.40	191.62	193.03	-3.13	168,209	4,756	188.23	200.00
2025-11-18	Z	SAM	193.50	197.27	190.25	195.98	2.58	191,717	6,241	195.25	196.63
2025-11-17	Z	SAM	197.75	199.01	193.73	193.91	-4.205	183,249	4,574	175.95	234.35
2025-11-14	Z	SAM	200.46	200.46	195.72	198.24	-2.915	197,412	5,580	194.98	198.86
2025-11-13	Z	SAM	200.77	204.02	200.44	201.02	-0.23	188,503	4,516	125.00	230.42
2025-11-12	Z	SAM	206.10	207.28	200.95	200.96	-4.07	144,345	3,825	177.45	233.38
2025-11-11	Z	SAM	202.80	208.08	202.655	205.15	3.73	154,330	3,447	204.51	205.91
2025-11-10	Z	SAM	201.00	202.795	199.87	201.33	1.275	204,650	4,498	201.34	201.94
2025-11-07	Z	SAM	200.51	202.44	198.3366	200.03	0.51	149,034	4,704	199.73	201.12
2025-11-06	Z	SAM	207.69	210.37	198.82	199.45	-9.825	154,372	4,207	174.82	199.09
2025-11-05	Z	SAM	204.32	209.66	204.32	209.46	4.79	172,246	3,651	208.69	210.11
2025-11-04	Z	SAM	203.12	208.9999	203.12	204.85	-0.31	196,420	4,878	184.73	350.00
2025-11-03	Z	SAM	206.69	206.69	202.07	205.01	-1.935	205,848	4,804	185.91	233.38
2025-10-31	Z	SAM	205.00	207.545	202.96	206.99	1.035	196,025	3,983	206.33	207.65
2025-10-30	Z	SAM	215.51	216.37	205.09	206.06	-6.95	182,955	4,244	206.06	209.00
2025-10-29	Z	SAM	221.17	222.00	211.1366	212.98	-10.135	320,774	5,372	193.19	220.00
2025-10-28	Z	SAM	227.27	228.29	221.99	222.73	-4.525	164,933	4,108	203.02	272.70
2025-10-27	Z	SAM	232.96	232.96	226.00	227.52	-3.41	292,515	6,097	188.08	272.70
2025-10-24	Z	SAM	232.895	243.7338	222.05	231.60	12.145	469,970	8,738	220.00	247.00
2025-10-23	Z	SAM	217.21	222.17	214.8825	219.63	0.36	244,200	5,537	207.60	230.00
2025-10-22	Z	SAM	218.25	220.825	215.15	218.67	-0.245	146,012	3,511	188.53	272.70
2025-10-21	Z	SAM	219.35	222.35	216.23	219.01	-1.27	159,375	3,977	129.00	249.05
2025-10-20	Z	SAM	224.00	224.94	217.98	220.05	-3.66	140,759	4,097	187.48	277.74