NYSE : SAMO
Samos Energy Acquisition Corporation — Price history
Financials · Shell Companies · United States
Last price 9.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 282.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Samos Energy Acquisition Corporation (SAMO) closed at 9.83 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 9.8 | 9.83 | 9.79 | 9.83 | 1,148 | +0.31% |
| 2026-10-26 | 9.8 | 9.8 | 9.8 | 9.8 | 11,029 | +0.00% |
| 2026-10-23 | 9.8 | 9.8 | 9.8 | 9.8 | 20,507 | +0.00% |
| 2026-10-22 | 9.8 | 9.8 | 9.8 | 9.8 | 33,935 | +0.00% |
| 2026-10-15 | 9.8 | 9.8 | 9.8 | 9.8 | 53,799 | +0.00% |
| 2026-10-13 | 9.81 | 9.81 | 9.8 | 9.8 | 150,016 | +0.00% |
| 2026-10-09 | 9.83 | 9.83 | 9.8 | 9.8 | 467 | +0.00% |
| 2026-10-07 | 9.8 | 9.8 | 9.8 | 9.8 | 132 | +0.00% |
| 2026-10-05 | 9.8 | 9.8 | 9.8 | 9.8 | 937 | -0.31% |
| 2026-09-28 | 9.8 | 9.83 | 9.8 | 9.83 | 11,805 | +0.31% |
| 2026-09-24 | 9.8 | 9.8 | 9.795 | 9.8 | 414,010 | -0.10% |
| 2026-09-23 | 9.81 | 9.81 | 9.81 | 9.81 | 2,527 | +0.10% |
| 2026-09-21 | 9.83 | 9.83 | 9.8 | 9.8 | 3,703 | +0.00% |
| 2026-09-18 | 9.8 | 9.8 | 9.8 | 9.8 | 362 | -0.10% |
| 2026-09-17 | 9.82 | 9.825 | 9.8 | 9.81 | 11,184 | -0.20% |
| 2026-09-15 | 9.83 | 9.83 | 9.83 | 9.83 | 114 | +0.00% |
| 2026-09-11 | 9.83 | 9.83 | 9.83 | 9.83 | 605 | +0.10% |
| 2026-09-10 | 9.81 | 9.85 | 9.81 | 9.82 | 121,706 | +0.00% |
| 2026-09-09 | 9.82 | 9.84 | 9.82 | 9.82 | 11,125 | +0.00% |
| 2026-09-08 | 9.82 | 9.82 | 9.82 | 9.82 | 1,992 | +0.10% |
| 2026-09-04 | 9.82 | 9.82 | 9.81 | 9.81 | 1,091 | -0.10% |
| 2026-09-03 | 9.82 | 9.83 | 9.8 | 9.82 | 5,975 | +0.31% |
| 2026-09-02 | 9.8 | 9.8 | 9.79 | 9.79 | 1,778 | -0.10% |
| 2026-09-01 | 9.8 | 9.81 | 9.79 | 9.8 | 27,302 | -0.20% |
| 2026-08-31 | 9.9 | 9.9 | 9.8 | 9.82 | 36,555 | -1.01% |
| 2026-08-28 | 9.92 | 9.92 | 9.92 | 9.92 | 7,860 | +0.00% |
| 2026-08-27 | 9.92 | 9.92 | 9.92 | 9.92 | 7,587 | +0.00% |
| 2026-08-26 | 9.91 | 9.92 | 9.91 | 9.92 | 10,101 | +0.00% |
| 2026-08-25 | 9.92 | 9.92 | 9.912 | 9.92 | 2,303 | +0.00% |
| 2026-08-24 | 9.92 | 9.92 | 9.92 | 9.92 | 2,000 | +0.00% |
| 2026-08-21 | 9.92 | 9.92 | 9.92 | 9.92 | 2,000 | +0.00% |
| 2026-08-20 | 9.92 | 9.92 | 9.92 | 9.92 | 1,028 | +0.00% |
| 2026-08-19 | 9.92 | 9.93 | 9.92 | 9.92 | 19,100 | +0.00% |
| 2026-08-18 | 9.92 | 9.92 | 9.92 | 9.92 | 29,389 | -0.10% |
| 2026-08-17 | 9.936 | 9.936 | 9.93 | 9.93 | 10,305 | -0.10% |
| 2026-08-13 | 9.94 | 9.94 | 9.94 | 9.94 | 10,101 | +0.00% |
| 2026-08-10 | 9.94 | 9.94 | 9.94 | 9.94 | 4,001 | +0.00% |
| 2026-08-06 | 9.94 | 9.94 | 9.94 | 9.94 | 1,102 | +0.05% |
| 2026-08-03 | 9.928 | 9.935 | 9.92 | 9.935 | 17,036 | +0.05% |
| 2026-07-31 | 9.94 | 9.94 | 9.93 | 9.93 | 36,537 | -0.10% |
| 2026-07-30 | 9.94 | 9.94 | 9.94 | 9.94 | 349 | +0.00% |
| 2026-07-29 | 9.95 | 9.95 | 9.94 | 9.94 | 120,125 | -0.10% |
| 2026-07-28 | 9.95 | 9.95 | 9.95 | 9.95 | 27,729 | +0.00% |
| 2026-07-27 | 9.95 | 9.95 | 9.95 | 9.95 | 1,573 | +0.00% |
| 2026-07-24 | 9.95 | 9.95 | 9.95 | 9.95 | 1,258 | -0.10% |
| 2026-07-23 | 9.96 | 9.96 | 9.96 | 9.96 | 75,560 | +0.00% |
| 2026-07-22 | 9.955 | 9.96 | 9.955 | 9.96 | 11,630 | +0.10% |
| 2026-07-21 | 9.95 | 9.95 | 9.95 | 9.95 | 4,130 | +0.00% |
| 2026-07-20 | 9.95 | 9.99 | 9.95 | 9.95 | 24,363 | -0.10% |
| 2026-07-17 | 9.95 | 9.96 | 9.95 | 9.96 | 200 | +0.00% |
| 2026-07-16 | 9.95 | 9.99 | 9.95 | 9.96 | 12,704 | +0.10% |
| 2026-07-15 | 10 | 10 | 9.95 | 9.95 | 114,762 | +0.00% |
| 2026-07-14 | 9.99 | 10.104 | 9.95 | 9.95 | 535,068 | -0.10% |
| 2026-07-13 | 9.95 | 9.97 | 9.95 | 9.96 | 373,165 | +0.10% |