Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SAM3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 1,626.00 | 184.25 | 12.78% | 1,626.00 | 1,626.00 | 1,626.00 | 330 |
| Jul 15 2024 | 1,441.75 | 67.75 | 4.93% | 1,441.75 | 1,441.75 | 1,441.75 | 1 |
| Jul 12 2024 | 1,374.00 | -140.25 | -9.26% | 1,374.00 | 1,374.00 | 1,374.00 | 108 |
| Jul 11 2024 | 1,514.25 | 57.00 | 3.91% | 1,514.25 | 1,514.25 | 1,514.25 | 1 |
| Jul 10 2024 | 1,457.25 | -198.75 | -12.00% | 1,523.50 | 1,622.25 | 1,351.75 | 1,036 |
| Jul 09 2024 | 1,656.00 | -46.25 | -2.72% | 1,656.00 | 1,656.00 | 1,656.00 | 129 |
| Jul 08 2024 | 1,702.25 | -134.50 | -7.32% | 1,678.50 | 1,763.25 | 1,637.50 | 4,255 |
| Jul 05 2024 | 1,836.75 | -289.00 | -13.60% | 1,836.75 | 1,836.75 | 1,836.75 | 47 |
| Jul 04 2024 | 2,125.75 | 37.25 | 1.78% | 2,125.75 | 2,125.75 | 2,125.75 | 0 |
| Jul 03 2024 | 2,088.50 | -239.50 | -10.29% | 2,068.50 | 2,167.75 | 2,058.50 | 18 |
| Jul 02 2024 | 2,328.00 | -139.75 | -5.66% | 2,448.00 | 2,500.00 | 2,223.00 | 3 |
| Jul 01 2024 | 2,467.75 | 259.25 | 11.74% | 2,466.00 | 2,557.50 | 2,430.00 | 1,203 |
| Jun 28 2024 | 2,208.50 | -187.25 | -7.82% | 2,320.50 | 2,342.75 | 2,013.50 | 26 |
| Jun 27 2024 | 2,395.75 | -59.00 | -2.40% | 2,395.75 | 2,395.75 | 2,395.75 | 1 |
| Jun 26 2024 | 2,454.75 | 120.50 | 5.16% | 2,270.00 | 2,461.75 | 2,226.75 | 459 |
| Jun 25 2024 | 2,334.25 | 100.75 | 4.51% | 2,334.25 | 2,334.25 | 2,334.25 | 175 |
| Jun 24 2024 | 2,233.50 | 2,232.35 | 194,117.39% | 2,242.50 | 2,382.00 | 2,154.75 | 2 |
| Jun 21 2024 | 1.15 | 0.13 | 12.20% | 1.15 | 1.15 | 1.15 | 218,908 |
| Jun 20 2024 | 1.025 | -0.30 | -22.64% | 1.25 | 1.325 | 0.975 | 2,262,542 |
| Jun 19 2024 | 1.325 | 0.02 | 1.92% | 1.325 | 1.325 | 1.325 | 34,600 |
| Jun 18 2024 | 1.30 | 0.05 | 4.00% | 1.25 | 1.30 | 1.20 | 11,786 |
| Jun 17 2024 | 1.25 | 0.08 | 6.38% | 1.20 | 1.30 | 1.175 | 3,800 |
| Jun 14 2024 | 1.175 | -0.03 | -2.08% | 1.20 | 1.225 | 1.15 | 33,896 |
| Jun 13 2024 | 1.20 | 0.08 | 6.67% | 1.20 | 1.20 | 1.20 | 20,000 |
| Jun 12 2024 | 1.125 | -0.08 | -6.25% | 1.20 | 1.20 | 1.125 | 69,959 |
| Jun 11 2024 | 1.20 | 0.10 | 9.09% | 1.20 | 1.225 | 1.125 | 652,283 |
| Jun 10 2024 | 1.10 | 0.08 | 7.32% | 1.10 | 1.175 | 1.075 | 635,543 |
| Jun 07 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.025 | 80,123 |
| Jun 06 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.025 | 50,142 |
| Jun 05 2024 | 1.025 | -0.15 | -12.77% | 1.10 | 1.175 | 0.975 | 153,164 |
| Jun 04 2024 | 1.175 | 0.10 | 9.30% | 1.05 | 1.175 | 1.05 | 100,310 |
| Jun 03 2024 | 1.075 | -0.05 | -4.44% | 1.075 | 1.075 | 1.075 | 0 |
| May 31 2024 | 1.125 | 0.05 | 4.65% | 1.15 | 1.15 | 0.975 | 983,486 |
| May 30 2024 | 1.075 | 0.00 | 0.00% | 1.075 | 1.075 | 1.075 | 0 |
| May 29 2024 | 1.075 | 0.10 | 10.26% | 1.075 | 1.075 | 1.075 | 430 |
| May 28 2024 | 0.975 | -0.10 | -9.30% | 0.975 | 0.975 | 0.975 | 22,260 |
| May 24 2024 | 1.075 | -0.08 | -6.52% | 1.075 | 1.075 | 1.075 | 833 |
| May 23 2024 | 1.15 | 0.10 | 9.52% | 1.15 | 1.15 | 1.15 | 84,906 |
| May 22 2024 | 1.05 | -0.08 | -6.67% | 1.05 | 1.05 | 1.05 | 48,039 |
| May 21 2024 | 1.125 | 0.05 | 4.65% | 1.125 | 1.125 | 1.125 | 14,152 |
| May 20 2024 | 1.075 | 0.00 | 0.00% | 1.075 | 1.075 | 1.075 | 119,761 |
| May 17 2024 | 1.075 | 0.00 | 0.00% | 1.10 | 1.65 | 1.025 | 712,887 |
| May 16 2024 | 1.075 | -0.25 | -18.87% | 1.075 | 1.075 | 1.075 | 0 |
| May 15 2024 | 1.325 | -0.10 | -7.02% | 1.325 | 1.325 | 1.325 | 0 |
| May 14 2024 | 1.425 | -0.03 | -1.72% | 1.55 | 1.575 | 1.425 | 20,000 |
| May 13 2024 | 1.45 | -0.03 | -1.69% | 1.45 | 1.45 | 1.45 | 0 |
| May 10 2024 | 1.475 | 0.03 | 1.72% | 1.475 | 1.475 | 1.475 | 0 |
| May 09 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
| May 08 2024 | 1.45 | 0.13 | 9.43% | 1.40 | 1.45 | 1.40 | 830,000 |
| May 07 2024 | 1.325 | -0.28 | -17.19% | 1.45 | 1.45 | 1.325 | 723,493 |
| May 03 2024 | 1.60 | -0.15 | -8.57% | 1.60 | 1.60 | 1.60 | 0 |
| May 02 2024 | 1.75 | 0.00 | 0.00% | 1.70 | 1.875 | 1.65 | 552,994 |
| May 01 2024 | 1.75 | 0.43 | 32.08% | 1.75 | 1.75 | 1.75 | 0 |
| Apr 30 2024 | 1.325 | 0.00 | 0.00% | 1.35 | 1.375 | 1.275 | 552,994 |
| Apr 29 2024 | 1.325 | -0.08 | -5.36% | 1.30 | 1.325 | 1.30 | 223,000 |
| Apr 26 2024 | 1.40 | -0.15 | -9.68% | 1.40 | 1.40 | 1.40 | 0 |
| Apr 25 2024 | 1.55 | -0.03 | -1.59% | 1.60 | 1.725 | 1.525 | 40,000 |
| Apr 24 2024 | 1.575 | 0.02 | 1.61% | 1.50 | 1.60 | 1.50 | 33,200 |
| Apr 23 2024 | 1.55 | -0.20 | -11.43% | 1.70 | 1.70 | 1.525 | 33,000 |
| Apr 22 2024 | 1.75 | 0.08 | 4.48% | 1.65 | 1.825 | 1.65 | 1,235,559 |
| Apr 19 2024 | 1.675 | 0.18 | 11.67% | 1.60 | 1.675 | 1.525 | 416,918 |
| Apr 18 2024 | 1.50 | 0.13 | 9.09% | 1.50 | 1.60 | 1.45 | 12,000 |
