SAMG(SAMG)
SAMG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/7/2026 | $13.36 | $13.83 | $13.36 | $13.70 | 22,501 |
| 5/6/2026 | $13.45 | $13.51 | $13.18 | $13.18 | 26,443 |
| 5/5/2026 | $13.27 | $13.50 | $13.11 | $13.42 | 29,134 |
| 5/4/2026 | $13.09 | $13.28 | $13.03 | $13.14 | 34,738 |
| 5/1/2026 | $13.14 | $13.20 | $12.98 | $13.09 | 29,000 |
| 4/30/2026 | $13.12 | $13.44 | $13.11 | $13.15 | 16,900 |
| 4/29/2026 | $13.41 | $13.41 | $13.14 | $13.21 | 19,020 |
| 4/28/2026 | $13.45 | $13.68 | $13.45 | $13.53 | 10,000 |
| 4/27/2026 | $13.60 | $13.66 | $13.47 | $13.54 | 26,800 |
| 4/24/2026 | $13.24 | $13.46 | $13.24 | $13.40 | 9,700 |
| 4/23/2026 | $13.61 | $13.71 | $13.29 | $13.31 | 13,519 |
| 4/22/2026 | $13.36 | $13.60 | $13.36 | $13.58 | 11,600 |
| 4/21/2026 | $13.36 | $13.68 | $13.34 | $13.39 | 25,700 |
| 4/20/2026 | $13.59 | $13.76 | $13.35 | $13.40 | 17,700 |
| 4/17/2026 | $13.69 | $13.89 | $13.67 | $13.73 | 19,600 |
| 4/16/2026 | $13.67 | $13.67 | $13.45 | $13.60 | 20,100 |
| 4/15/2026 | $13.57 | $13.80 | $13.51 | $13.75 | 24,907 |
| 4/14/2026 | $13.52 | $13.82 | $13.49 | $13.59 | 18,700 |
| 4/13/2026 | $13.08 | $13.57 | $12.93 | $13.52 | 37,528 |
| 4/10/2026 | $13.24 | $13.28 | $12.93 | $13.06 | 32,608 |
| 4/9/2026 | $12.96 | $13.16 | $12.79 | $13.16 | 23,102 |
| 4/8/2026 | $13.21 | $13.41 | $12.92 | $13.10 | 37,315 |
| 4/7/2026 | $13.15 | $13.20 | $12.79 | $12.93 | 54,400 |
| 4/6/2026 | $13.41 | $13.49 | $13.02 | $13.18 | 92,317 |
| 4/2/2026 | $13.26 | $13.66 | $13.02 | $13.66 | 44,648 |
| 4/1/2026 | $13.34 | $13.89 | $13.33 | $13.38 | 36,500 |
| 3/31/2026 | $13.76 | $13.99 | $13.14 | $13.44 | 124,220 |
| 3/30/2026 | $13.77 | $14.56 | $13.49 | $13.60 | 106,634 |
| 3/27/2026 | $13.31 | $13.63 | $13.06 | $13.34 | 54,470 |
| 3/26/2026 | $13.23 | $13.41 | $13.12 | $13.31 | 26,707 |
| 3/25/2026 | $13.33 | $13.33 | $13.09 | $13.23 | 26,927 |
| 3/24/2026 | $14.34 | $14.34 | $13.20 | $13.20 | 25,500 |
| 3/23/2026 | $13.63 | $13.97 | $13.55 | $13.73 | 29,300 |
| 3/20/2026 | $13.33 | $13.87 | $13.20 | $13.35 | 89,500 |
| 3/19/2026 | $13.00 | $13.39 | $13.00 | $13.31 | 35,340 |
| 3/18/2026 | $13.41 | $13.86 | $13.02 | $13.04 | 36,243 |
| 3/17/2026 | $14.12 | $14.21 | $13.17 | $13.44 | 33,329 |
| 3/16/2026 | $14.39 | $14.56 | $14.13 | $14.14 | 26,429 |
| 3/13/2026 | $14.45 | $14.52 | $13.88 | $14.22 | 20,500 |
| 3/12/2026 | $14.67 | $14.85 | $14.40 | $14.46 | 18,303 |
| 3/11/2026 | $14.61 | $15.10 | $14.13 | $14.90 | 32,300 |
| 3/10/2026 | $14.82 | $15.15 | $14.61 | $14.71 | 16,126 |
| 3/9/2026 | $14.86 | $15.05 | $14.30 | $14.86 | 20,200 |
| 3/6/2026 | $15.00 | $15.17 | $14.82 | $15.10 | 35,714 |
| 3/5/2026 | $15.36 | $15.36 | $15.15 | $15.24 | 21,919 |
| 3/4/2026 | $15.37 | $15.66 | $15.37 | $15.50 | 10,800 |
| 3/3/2026 | $15.33 | $15.57 | $15.08 | $15.37 | 21,706 |
| 3/2/2026 | $15.12 | $15.59 | $15.08 | $15.52 | 25,200 |
| 2/27/2026 | $15.23 | $15.34 | $15.13 | $15.21 | 17,800 |
| 2/26/2026 | $15.66 | $15.68 | $15.47 | $15.47 | 10,433 |
| 2/25/2026 | $15.19 | $15.65 | $15.19 | $15.45 | 21,719 |
| 2/24/2026 | $15.25 | $15.44 | $15.17 | $15.23 | 20,700 |
| 2/23/2026 | $15.50 | $15.50 | $15.02 | $15.17 | 35,839 |
| 2/20/2026 | $15.22 | $15.44 | $15.20 | $15.43 | 15,916 |