Quantcast

Historical Stock Prices

SAMAU 
$10.21
*  
unch
unch
Get SAMAU Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading SAMAU now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 10.21 10.21 10.21 10.21 00
07/18/2019 10.21 10.21 10.21 10.21 00
07/17/2019 10.21 10.21 10.21 10.21 5,600
07/16/2019 10.22 10.25 10.21 10.21 2,514
07/15/2019 10.2048 10.21 10.2048 10.21 300
07/12/2019 10.22 10.22 10.22 10.22 200
07/11/2019 10.2 10.2 10.2 10.2 00
07/10/2019 10.2 10.2 10.2 10.2 00
07/09/2019 10.2 10.2 10.2 10.2 00
07/08/2019 10.2 10.2 10.2 10.2 00
07/05/2019 10.2 10.2 10.2 10.2 200
07/03/2019 10.21 10.21 10.2 10.2 459
07/02/2019 10.18 10.18 10.18 10.18 1,900
07/01/2019 10.15 10.15 10.15 10.15 00
06/28/2019 10.15 10.15 10.15 10.15 00
06/27/2019 10.15 10.15 10.15 10.15 63,500
06/26/2019 10.15 10.15 10.15 10.15 00
06/25/2019 10.15 10.15 10.15 10.15 00
06/24/2019 10.18 10.18 10.15 10.15 836,469
06/21/2019 10.18 10.18 10.18 10.18 51,000
06/20/2019 10.18 10.18 10.18 10.18 00
06/19/2019 10.18 10.18 10.18 10.18 1,600
06/18/2019 10.18 10.18 10.18 10.18 5,000
06/17/2019 10.18 10.18 10.18 10.18 00
06/14/2019 10.18 10.18 10.18 10.18 00
06/13/2019 10.18 10.18 10.18 10.18 00
06/12/2019 10.18 10.18 10.18 10.18 00
06/11/2019 10.18 10.18 10.18 10.18 00
06/10/2019 10.18 10.18 10.18 10.18 00
06/07/2019 10.18 10.18 10.18 10.18 5,000
06/06/2019 10.18 10.18 10.18 10.18 00
06/05/2019 10.18 10.18 10.18 10.18 00
06/04/2019 10.18 10.18 10.18 10.18 00
06/03/2019 10.18 10.18 10.1678 10.18 10,300
05/31/2019 10.18 10.18 10.18 10.18 00
05/30/2019 10.18 10.18 10.18 10.18 00
05/29/2019 10.18 10.18 10.18 10.18 00
05/28/2019 10.18 10.18 10.18 10.18 00
05/24/2019 10.18 10.18 10.18 10.18 00
05/23/2019 10.18 10.18 10.18 10.18 00
05/22/2019 10.18 10.18 10.18 10.18 00
05/21/2019 10.18 10.18 10.18 10.18 00
05/20/2019 10.18 10.18 10.18 10.18 00
05/17/2019 10.18 10.18 10.18 10.18 00
05/16/2019 10.18 10.18 10.18 10.18 00
05/15/2019 10.18 10.18 10.18 10.18 4,100
05/14/2019 10.18 10.18 10.18 10.18 00
05/13/2019 10.18 10.18 10.18 10.18 00
05/10/2019 10.18 10.18 10.18 10.18 5,000
05/09/2019 10.18 10.18 10.18 10.18 00
05/08/2019 10.18 10.18 10.18 10.18 00
05/07/2019 10.18 10.18 10.18 10.18 00
05/06/2019 10.18 10.18 10.18 10.18 172
05/03/2019 10.2064 10.2064 10.18 10.18 3,050
05/02/2019 10.18 10.235 10.18 10.2 150,551
05/01/2019 10.17 10.17 10.17 10.17 158
04/30/2019 10.17 10.1701 10.17 10.1701 6,100
04/29/2019 10.16 10.16 10.16 10.16 2,300
04/26/2019 10.162 10.162 10.162 10.162 100
04/25/2019 10.19 10.19 10.19 10.19 00
04/24/2019 10.19 10.19 10.19 10.19 00
04/23/2019 10.19 10.19 10.19 10.19 500
04/22/2019 10.18 10.18 10.16 10.1754 6,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio