The Advisorsâ Inner Circle Fund III (SAMM) Historical Stock Data
29.23 ↑0.13 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAMM is up 0.01% a day on average. There have been 18 days where The Advisorsâ Inner Circle Fund III closed green and 12 days where SAMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 29.17 | 29.23 | ↑$0.06 (0.20%) | 29.15 | 29.23 | 1.51K |
| 2024-12-03 | 28.99 | 29.10 | ↑$0.11 (0.38%) | 28.99 | 29.10 | 1.22K |
| 2024-12-02 | 29.00 | 28.97 | ↓$0.03 (-0.10%) | 28.97 | 29.00 | 451 |
| 2024-11-29 | 29.05 | 29.05 | ↓$0.00 (-0.01%) | 29.05 | 29.09 | 3.31K |
| 2024-11-27 | 28.82 | 28.85 | ↑$0.03 (0.10%) | 28.82 | 28.85 | 436 |
| 2024-11-26 | 28.95 | 28.99 | ↑$0.04 (0.15%) | 28.86 | 28.99 | 1.25K |
| 2024-11-25 | 29.24 | 28.98 | ↓$0.26 (-0.89%) | 28.98 | 29.26 | 5.04K |
| 2024-11-22 | 28.82 | 28.95 | ↑$0.13 (0.45%) | 28.82 | 28.95 | 26.40K |
| 2024-11-21 | 28.63 | 28.82 | ↑$0.19 (0.65%) | 28.63 | 28.90 | 2.83K |
| 2024-11-20 | 28.40 | 28.45 | ↑$0.05 (0.18%) | 28.27 | 28.45 | 5.01K |
| 2024-11-19 | 28.38 | 28.46 | ↑$0.08 (0.28%) | 28.38 | 28.46 | 1.72K |
| 2024-11-18 | 28.23 | 28.29 | ↑$0.06 (0.23%) | 28.23 | 28.40 | 2.46K |
| 2024-11-15 | 28.31 | 28.31 | ↑$0.00 (0.00%) | 28.31 | 28.31 | 225 |
| 2024-11-14 | 28.55 | 28.33 | ↓$0.21 (-0.75%) | 28.33 | 28.55 | 507 |
| 2024-11-13 | 28.86 | 28.61 | ↓$0.25 (-0.86%) | 28.61 | 28.86 | 822 |
| 2024-11-12 | 28.84 | 28.66 | ↓$0.18 (-0.64%) | 28.55 | 28.84 | 1.65K |
| 2024-11-11 | 29.15 | 29.04 | ↓$0.11 (-0.38%) | 29.02 | 29.15 | 2.62K |
| 2024-11-08 | 28.56 | 28.74 | ↑$0.18 (0.62%) | 28.56 | 28.74 | 3.36K |
| 2024-11-07 | 28.48 | 28.54 | ↑$0.06 (0.21%) | 28.46 | 28.56 | 5.53K |
| 2024-11-06 | 28.04 | 28.37 | ↑$0.32 (1.16%) | 28.01 | 28.37 | 9.65K |
| 2024-11-05 | 27.47 | 27.66 | ↑$0.19 (0.69%) | 27.47 | 27.66 | 823 |
| 2024-11-04 | 26.90 | 26.82 | ↓$0.08 (-0.30%) | 26.82 | 26.90 | 560 |
| 2024-11-01 | 26.93 | 26.82 | ↓$0.11 (-0.41%) | 26.82 | 26.93 | 2.73K |
| 2024-10-31 | 27.07 | 26.85 | ↓$0.22 (-0.83%) | 26.78 | 27.07 | 4.94K |
| 2024-10-30 | 27.31 | 27.23 | ↓$0.07 (-0.26%) | 27.23 | 27.34 | 795 |
| 2024-10-29 | 27.33 | 27.33 | ↑$0.00 (0.00%) | 27.33 | 27.33 | 5 |
| 2024-10-28 | 27.30 | 27.39 | ↑$0.09 (0.34%) | 27.30 | 27.39 | 603 |
| 2024-10-25 | 27.23 | 27.17 | ↓$0.06 (-0.21%) | 27.17 | 27.23 | 1.30K |
| 2024-10-24 | 27.24 | 27.31 | ↑$0.07 (0.25%) | 27.24 | 27.33 | 1.36K |
| 2024-10-23 | 27.37 | 27.37 | ↑$0.00 (0.00%) | 27.37 | 27.37 | 83 |
Create an account or log in to view more rows.
$SAMM Very bullish action
$SAMM choo choo
$SAMM gets me every time lol
$SAMM almost go time
$SAMM LFFGG
$SAMM another bear trap
$SAMM buying all the dips.
$SAMM whelp. you win this round. goodluck
$SAMM I warned everyone this company sucks