Samse Historical Data - SAMS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Samse (SAMS)
Samse (SAMS) Historical

Samse (SAMS)

154.00

-2.00

(-1.28%)

Closed October 02 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4	-2.53164556962	158	159.5	152	84	157.70334928	DE
4	-10.5	-6.3829787234	164.5	164.5	143	574	151.38626666	DE
12	-13	-7.78443113772	167	168	143	255	154.92375041	DE
26	-30.5	-16.5311653117	184.5	193	143	531	170.23497588	DE
52	-13	-7.78443113772	167	210	143	431	175.49659332	DE
156	-51	-24.8780487805	205	220	143	354	183.32238939	DE
260	-5.5	-3.44827586207	159.5	220	100	373	173.1973316	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727800200	154	-2	-1.28	156	156	152	167
1727713800	156	-2	-1.27	158	158.5	153	123
1727454600	158	-0.5	-0.32	158	158.5	157.5	51
1727368200	158.5	0	0.00	158.5	159	158	20
1727281800	158.5	0	0.00	158.5	159.5	158.5	97
1727195400	158.5	0.5	0.32	158	158.5	157	127
1727109000	158	13	8.97	145.5	158	145.5	498
1726849800	145	0	0.00	145.5	145.5	145	193
1726763400	145	0.5	0.35	145	145.5	145	118
1726677000	144.5	-0.5	-0.34	145	145	144	174
1726590600	145	0.5	0.35	144.5	148.5	144.5	454
1726504200	144.5	0	0.00	145	145.5	143	617
1726245000	144.5	-7.5	-4.93	152	152.5	143	430
1726158600	152	-1	-0.65	153	153.5	152	4152
1726072200	153	0.5	0.33	152.5	157	152.5	2190
1725985800	152.5	0.5	0.33	152.5	155.5	149.5	430
1725899400	152	3	2.01	149	154	148.5	431
1725640200	149	-13	-8.02	154	155	146	1087
1725553800	162	1	0.62	160	162	160	132
1725467400	161	-3	-1.83	164	164	161	93
1725381000	164	0	0.00	164.5	164.5	163.5	66
1725294600	164	-0.5	-0.30	164.5	166	163.5	87
1725035400	164.5	1	0.61	164	164.5	164	47
1724949000	163.5	-0.5	-0.30	164	164	163	33
1724862600	164	1	0.61	163.5	164.5	163.5	34
1724776200	163	2	1.24	161	164	161	41
1724689800	161	-4.5	-2.72	165.5	165.5	161	163
1724430600	165.5	0	0.00	165.5	166	165	64
1724344200	165.5	-0.5	-0.30	165.5	166.5	165	74
1724257800	166	0.5	0.30	165.5	166	165	19
1724171400	165.5	0.5	0.30	165	165.5	165	51
1724085000	165	0.5	0.30	164.5	165.5	164.5	82
1723825800	164.5	0	0.00	165	165	164.5	63
1723739400	164.5	-1	-0.60	165.5	166	164.5	33
1723653000	165.5	1.5	0.91	164.5	165.5	164	58
1723566600	164	0	0.00	164	165.5	164	55
1723480200	164	-2.5	-1.50	166.5	166.5	163.5	99
1723221000	166.5	0	0.00	167	167	166.5	21
1723134600	166.5	-0.5	-0.30	167	167	166.5	53
1723048200	167	1	0.60	166.5	167	166.5	12
1722961800	166	0	0.00	166	166	166	0
1722875400	166	-2	-1.19	167.5	167.5	164	324
1722616200	168	1	0.60	167.5	168	167	111
1722529800	167	0	0.00	167.5	167.5	167	67
1722443400	167	0.5	0.30	167	167.5	167	69
1722357000	166.5	-1	-0.60	168	168	166	154
1722270600	167.5	0.5	0.30	167	168	167	92
1722011400	167	-0.5	-0.30	168	168	166.5	377
1721925000	167.5	0	0.00	167.5	167.5	167	80
1721838600	167.5	0.5	0.30	167.5	168	167	107
1721752200	167	0.5	0.30	167	167	166.5	94
1721665800	166.5	2	1.22	164.5	166.5	164.5	92
1721406600	164.5	0.5	0.30	164	164.5	164	50
1721320200	164	0	0.00	164.5	164.5	164	68
1721233800	164	-1.5	-0.91	166	166	163.5	240
1721147400	165.5	0.5	0.30	166	166	165	102
1721061000	165	0.5	0.30	164.5	165	164	48
1720801800	164.5	-1	-0.60	166	166	163	261
1720715400	165.5	-1	-0.60	166.5	166.5	165	154
1720629000	166.5	-0.5	-0.30	167	167	166.5	60
1720542600	167	0.5	0.30	167	167	166.5	135
1720456200	166.5	-2	-1.19	168.5	169	166	279
1720197000	168.5	-0.5	-0.30	169	169	168.5	78
1720110600	169	0	0.00	169	169	167	696
1720024200	169	0	0.00	169	169.5	169	47
1719937800	169	-0.5	-0.29	170	170	169	95

Bicycle Therapeutics

Brainstorm Cell Therapeu...

Bonterra Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions