SAMG(SAMG)
SAMG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $10.39 | $10.58 | $10.18 | $10.31 | 21,540 |
| 8/5/2026 | $10.26 | $10.35 | $10.05 | $10.13 | 43,400 |
| 8/4/2026 | $10.70 | $10.75 | $10.28 | $10.40 | 58,306 |
| 8/3/2026 | $10.31 | $10.57 | $10.08 | $10.47 | 37,000 |
| 7/31/2026 | $9.87 | $10.39 | $9.78 | $10.28 | 57,607 |
| 7/30/2026 | $9.99 | $10.03 | $9.71 | $9.90 | 54,000 |
| 7/29/2026 | $10.53 | $10.59 | $9.98 | $9.98 | 39,238 |
| 7/28/2026 | $10.50 | $10.72 | $10.29 | $10.49 | 57,644 |
| 7/27/2026 | $10.07 | $10.63 | $10.07 | $10.44 | 54,900 |
| 7/24/2026 | $10.23 | $10.25 | $9.93 | $9.95 | 43,000 |
| 7/23/2026 | $10.01 | $10.19 | $9.85 | $10.14 | 70,400 |
| 7/22/2026 | $9.82 | $10.21 | $9.66 | $10.09 | 132,444 |
| 7/21/2026 | $9.76 | $9.95 | $9.57 | $9.82 | 58,700 |
| 7/20/2026 | $9.96 | $10.06 | $9.71 | $9.76 | 44,532 |
| 7/17/2026 | $10.04 | $10.19 | $9.94 | $9.95 | 56,243 |
| 7/16/2026 | $10.21 | $10.46 | $10.10 | $10.14 | 38,524 |
| 7/15/2026 | $10.36 | $10.69 | $10.14 | $10.15 | 89,900 |
| 7/14/2026 | $10.49 | $10.62 | $10.28 | $10.35 | 33,307 |
| 7/13/2026 | $10.63 | $11.35 | $10.45 | $10.45 | 33,736 |
| 7/10/2026 | $10.63 | $10.77 | $10.50 | $10.71 | 52,248 |
| 7/9/2026 | $10.55 | $10.67 | $10.37 | $10.63 | 39,145 |
| 7/8/2026 | $10.61 | $10.70 | $10.45 | $10.49 | 66,058 |
| 7/7/2026 | $10.27 | $10.72 | $10.24 | $10.67 | 52,347 |
| 7/6/2026 | $10.53 | $10.68 | $10.10 | $10.15 | 46,248 |
| 7/2/2026 | $10.37 | $10.69 | $10.34 | $10.53 | 29,521 |
| 7/1/2026 | $10.02 | $10.48 | $10.01 | $10.37 | 126,500 |
| 6/30/2026 | $10.26 | $10.32 | $10.01 | $10.11 | 45,401 |
| 6/29/2026 | $11.35 | $11.35 | $10.17 | $10.30 | 89,212 |
| 6/26/2026 | $10.45 | $11.82 | $10.23 | $11.61 | 364,884 |
| 6/25/2026 | $10.27 | $10.58 | $10.16 | $10.32 | 89,649 |
| 6/24/2026 | $10.23 | $10.46 | $10.13 | $10.27 | 62,519 |
| 6/23/2026 | $10.30 | $10.40 | $10.22 | $10.22 | 25,100 |
| 6/22/2026 | $10.86 | $10.90 | $10.23 | $10.30 | 35,415 |
| 6/18/2026 | $10.85 | $11.25 | $10.52 | $10.81 | 124,000 |
| 6/17/2026 | $10.72 | $11.02 | $10.50 | $10.51 | 38,305 |
| 6/16/2026 | $10.99 | $10.99 | $10.54 | $10.72 | 57,900 |
| 6/15/2026 | $10.91 | $11.02 | $10.74 | $10.90 | 34,600 |
| 6/12/2026 | $10.79 | $11.00 | $10.79 | $10.87 | 49,200 |
| 6/11/2026 | $11.28 | $11.28 | $10.95 | $11.00 | 72,233 |
| 6/10/2026 | $10.96 | $11.27 | $10.85 | $11.14 | 43,939 |
| 6/9/2026 | $11.05 | $11.14 | $10.85 | $10.90 | 54,300 |
| 6/8/2026 | $11.29 | $11.29 | $10.68 | $10.93 | 41,400 |
| 6/5/2026 | $11.29 | $11.29 | $11.10 | $11.14 | 25,600 |
| 6/4/2026 | $11.33 | $11.41 | $11.06 | $11.18 | 24,500 |
| 6/3/2026 | $11.66 | $11.66 | $11.03 | $11.10 | 35,313 |
| 6/2/2026 | $11.52 | $11.58 | $11.31 | $11.58 | 34,600 |
| 6/1/2026 | $11.33 | $11.60 | $11.21 | $11.60 | 28,800 |
| 5/29/2026 | $11.10 | $11.58 | $11.10 | $11.33 | 57,100 |
| 5/28/2026 | $11.20 | $11.32 | $11.15 | $11.17 | 30,800 |
| 5/27/2026 | $11.58 | $11.62 | $11.05 | $11.29 | 31,611 |
| 5/26/2026 | $11.66 | $11.68 | $11.42 | $11.55 | 83,139 |
| 5/22/2026 | $12.00 | $12.00 | $11.61 | $11.66 | 45,834 |
| 5/21/2026 | $11.68 | $11.96 | $11.55 | $11.91 | 35,534 |
| 5/20/2026 | $11.65 | $11.84 | $11.62 | $11.81 | 26,100 |
| 5/19/2026 | $11.91 | $12.11 | $11.60 | $11.65 | 49,908 |
| 5/18/2026 | $12.08 | $12.16 | $11.94 | $12.00 | 25,300 |
| 5/15/2026 | $11.96 | $12.15 | $11.90 | $12.00 | 22,300 |
| 5/14/2026 | $12.03 | $12.21 | $11.87 | $12.04 | 21,522 |
| 5/13/2026 | $12.50 | $12.50 | $11.80 | $12.02 | 70,100 |
| 5/12/2026 | $12.93 | $13.25 | $12.49 | $12.56 | 64,604 |
| 5/11/2026 | $13.43 | $13.65 | $13.25 | $13.26 | 9,337 |
| 5/8/2026 | $13.60 | $13.67 | $13.13 | $13.33 | 23,600 |