Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3SAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 55.16 | 1.08 | 1.99% | 54.58 | 59.765 | 53.415 | 48,857 |
| Jul 24 2024 | 54.085 | 4.93 | 10.02% | 52.61 | 54.305 | 51.46 | 24,617 |
| Jul 23 2024 | 49.16 | -4.93 | -9.11% | 54.18 | 55.15 | 48.635 | 1,506 |
| Jul 22 2024 | 54.09 | 0.10 | 0.18% | 53.08 | 54.475 | 52.04 | 2,823 |
| Jul 19 2024 | 53.995 | -0.01 | -0.01% | 53.46 | 57.675 | 51.585 | 15,053 |
| Jul 18 2024 | 54.00 | 3.95 | 7.89% | 49.54 | 54.20 | 47.73 | 15,173 |
| Jul 17 2024 | 50.05 | 4.22 | 9.21% | 47.45 | 51.245 | 47.39 | 29,906 |
| Jul 16 2024 | 45.83 | 0.59 | 1.29% | 45.59 | 46.535 | 43.85 | 5,520 |
| Jul 15 2024 | 45.245 | 0.69 | 1.55% | 44.81 | 46.09 | 44.00 | 123,631 |
| Jul 12 2024 | 44.555 | -1.17 | -2.55% | 44.96 | 45.925 | 44.275 | 25,693 |
| Jul 11 2024 | 45.72 | 2.61 | 6.04% | 42.25 | 45.745 | 41.10 | 57,730 |
| Jul 10 2024 | 43.115 | 0.78 | 1.84% | 42.35 | 43.635 | 41.835 | 23,635 |
| Jul 09 2024 | 42.335 | 0.16 | 0.37% | 42.335 | 42.335 | 42.335 | 8 |
| Jul 08 2024 | 42.18 | -0.15 | -0.35% | 43.00 | 43.00 | 41.33 | 513,673 |
| Jul 05 2024 | 42.33 | -0.95 | -2.20% | 42.33 | 42.33 | 42.33 | 3,549 |
| Jul 04 2024 | 43.28 | -0.42 | -0.96% | 43.60 | 44.01 | 42.765 | 452,854 |
| Jul 03 2024 | 43.70 | -0.63 | -1.42% | 43.70 | 43.70 | 43.70 | 3,167 |
| Jul 02 2024 | 44.33 | -1.71 | -3.70% | 45.00 | 45.615 | 43.665 | 16,062 |
| Jul 01 2024 | 46.035 | 0.10 | 0.23% | 46.70 | 51.03 | 45.385 | 7,499 |
| Jun 28 2024 | 45.93 | -0.06 | -0.13% | 43.60 | 46.295 | 43.065 | 10,352 |
| Jun 27 2024 | 45.99 | -3.88 | -7.77% | 47.18 | 47.18 | 44.915 | 266 |
| Jun 26 2024 | 49.865 | -1.94 | -3.74% | 49.865 | 49.865 | 49.865 | 4 |
| Jun 25 2024 | 51.80 | -0.39 | -0.75% | 54.00 | 54.685 | 51.54 | 9,400 |
| Jun 24 2024 | 52.19 | -0.97 | -1.82% | 52.19 | 52.19 | 52.19 | 519 |
| Jun 21 2024 | 53.16 | -1.53 | -2.80% | 53.16 | 53.16 | 53.16 | 317 |
| Jun 20 2024 | 54.69 | -2.31 | -4.04% | 54.69 | 54.69 | 54.69 | 0 |
| Jun 19 2024 | 56.995 | -1.10 | -1.89% | 56.74 | 57.515 | 56.12 | 16,038 |
| Jun 18 2024 | 58.095 | 0.28 | 0.48% | 58.095 | 58.095 | 58.095 | 37 |
| Jun 17 2024 | 57.815 | 0.84 | 1.47% | 57.815 | 57.815 | 57.815 | 543 |
| Jun 14 2024 | 56.975 | 1.64 | 2.95% | 55.54 | 57.395 | 55.005 | 6,742 |
| Jun 13 2024 | 55.34 | 3.59 | 6.94% | 55.34 | 55.34 | 55.34 | 600 |
| Jun 12 2024 | 51.75 | -2.14 | -3.96% | 51.75 | 51.75 | 51.75 | 184 |
| Jun 11 2024 | 53.885 | 0.27 | 0.50% | 52.99 | 54.42 | 52.035 | 3,502 |
| Jun 10 2024 | 53.615 | -0.40 | -0.73% | 53.615 | 53.615 | 53.615 | 0 |
| Jun 07 2024 | 54.01 | -1.70 | -3.05% | 54.01 | 54.01 | 54.01 | 0 |
| Jun 06 2024 | 55.71 | -3.07 | -5.21% | 57.47 | 63.08 | 55.45 | 890 |
| Jun 05 2024 | 58.775 | -2.43 | -3.97% | 59.63 | 60.63 | 58.225 | 278 |
| Jun 04 2024 | 61.205 | -0.50 | -0.81% | 62.18 | 63.005 | 60.685 | 1,997 |
| Jun 03 2024 | 61.705 | -3.14 | -4.85% | 62.89 | 63.90 | 60.795 | 3,942 |
| May 31 2024 | 64.85 | 5.51 | 9.29% | 60.08 | 66.10 | 60.08 | 4,546 |
| May 30 2024 | 59.335 | 3.03 | 5.37% | 59.10 | 60.225 | 58.585 | 888 |
| May 29 2024 | 56.31 | -1.95 | -3.34% | 57.66 | 63.825 | 55.825 | 403 |
| May 28 2024 | 58.255 | 0.69 | 1.20% | 57.95 | 59.76 | 57.64 | 721 |
| May 24 2024 | 57.565 | 1.14 | 2.02% | 58.09 | 58.70 | 57.265 | 1,317 |
| May 23 2024 | 56.425 | 1.37 | 2.49% | 56.425 | 56.425 | 56.425 | 311 |
| May 22 2024 | 55.055 | -3.02 | -5.20% | 55.96 | 56.265 | 54.665 | 5,623 |
| May 21 2024 | 58.075 | 3.12 | 5.67% | 55.08 | 61.48 | 51.68 | 1,897 |
| May 20 2024 | 54.96 | -0.18 | -0.32% | 54.96 | 54.96 | 54.96 | 120 |
| May 17 2024 | 55.135 | 1.27 | 2.35% | 55.135 | 55.135 | 55.135 | 0 |
| May 16 2024 | 53.87 | -0.52 | -0.96% | 53.87 | 53.87 | 53.87 | 0 |
| May 15 2024 | 54.39 | -0.22 | -0.40% | 54.39 | 54.39 | 54.39 | 0 |
| May 14 2024 | 54.61 | -0.26 | -0.46% | 53.49 | 63.625 | 48.415 | 7,537 |
| May 13 2024 | 54.865 | 1.56 | 2.92% | 53.00 | 58.855 | 51.825 | 10,986 |
| May 10 2024 | 53.31 | 2.25 | 4.41% | 53.31 | 53.31 | 53.31 | 0 |
| May 09 2024 | 51.06 | -2.10 | -3.95% | 51.06 | 51.06 | 51.06 | 0 |
| May 08 2024 | 53.16 | 1.05 | 2.01% | 52.67 | 54.69 | 52.48 | 5,621 |
| May 07 2024 | 52.11 | -2.86 | -5.20% | 52.53 | 52.90 | 51.705 | 445 |
| May 03 2024 | 54.97 | -4.56 | -7.66% | 56.05 | 56.665 | 53.025 | 7,552 |
| May 02 2024 | 59.53 | -4.09 | -6.43% | 59.82 | 68.125 | 57.765 | 4,620 |
| May 01 2024 | 63.62 | 1.79 | 2.90% | 60.89 | 73.07 | 56.205 | 39,309 |
| Apr 30 2024 | 61.83 | 0.42 | 0.69% | 58.15 | 61.975 | 58.15 | 7,732 |
| Apr 29 2024 | 61.405 | -1.60 | -2.54% | 60.46 | 67.215 | 50.60 | 55,961 |
