SAMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	32.58	32.58	32.53	32.53	32.53	1.37%	1,110
May 22, 2026	31.96	32.16	31.93	32.09	32.09	1.91%	3,694
May 21, 2026	31.43	31.49	31.40	31.49	31.49	0.96%	775
May 20, 2026	31.16	31.19	31.16	31.19	31.19	1.04%	460
May 19, 2026	30.54	31.03	30.54	30.87	30.87	-0.87%	4,387
May 18, 2026	31.22	31.22	31.05	31.14	31.14	-1.17%	804
May 15, 2026	31.58	31.58	31.43	31.51	31.51	-2.54%	2,777
May 14, 2026	32.00	32.34	32.00	32.33	32.33	0.55%	3,759
May 13, 2026	31.92	32.23	31.92	32.15	32.15	0.63%	4,617
May 12, 2026	31.66	31.95	31.29	31.95	31.95	-0.13%	3,540
May 11, 2026	31.41	32.18	31.41	31.99	31.99	1.31%	5,730
May 8, 2026	31.48	31.58	31.48	31.58	31.58	1.02%	889
May 7, 2026	31.93	31.93	31.26	31.26	31.26	-3.49%	2,932
May 6, 2026	31.83	32.39	31.83	32.39	32.39	2.33%	8,563
May 5, 2026	31.48	31.66	31.48	31.65	31.65	1.32%	1,179
May 4, 2026	31.27	31.37	31.21	31.24	31.24	-0.64%	1,876
May 1, 2026	31.56	31.56	31.44	31.44	31.44	-1.01%	3,638
Apr 30, 2026	31.34	31.76	31.34	31.76	31.76	2.29%	509
Apr 29, 2026	31.19	31.19	31.05	31.05	31.05	-0.43%	470
Apr 28, 2026	31.46	31.49	31.18	31.18	31.18	-1.63%	5,054
Apr 27, 2026	31.67	31.70	31.57	31.70	31.70	-0.14%	2,948
Apr 24, 2026	31.88	31.88	31.75	31.75	31.74	-0.60%	2,529
Apr 23, 2026	32.00	32.08	31.94	31.94	31.94	-0.04%	1,110
Apr 22, 2026	32.01	32.01	31.91	31.95	31.95	1.19%	1,978
Apr 21, 2026	31.78	31.78	31.57	31.57	31.57	-0.38%	1,814
Apr 20, 2026	31.63	31.69	31.63	31.69	31.69	0.52%	1,316
Apr 17, 2026	31.28	31.53	31.28	31.53	31.53	0.23%	1,111
Apr 16, 2026	31.45	31.46	31.45	31.46	31.46	0.58%	684
Apr 15, 2026	31.36	31.43	31.26	31.28	31.28	-0.82%	2,430
Apr 14, 2026	31.58	31.58	31.49	31.54	31.54	-0.06%	2,133
Apr 13, 2026	31.30	31.56	31.30	31.56	31.56	0.96%	2,692
Apr 10, 2026	31.45	31.45	31.26	31.26	31.26	-0.36%	3,986
Apr 9, 2026	31.26	31.46	31.23	31.37	31.37	0.54%	6,613
Apr 8, 2026	31.13	31.20	31.13	31.20	31.20	2.20%	603
Apr 7, 2026	30.43	30.53	30.39	30.53	30.53	0.01%	5,157
Apr 6, 2026	30.66	30.66	30.40	30.53	30.53	-0.40%	8,053
Apr 2, 2026	30.56	30.65	30.56	30.65	30.65	0.13%	8,612
Apr 1, 2026	30.64	30.64	30.60	30.61	30.61	1.35%	692
Mar 31, 2026	29.96	30.20	29.85	30.20	30.20	2.32%	2,067
Mar 30, 2026	29.52	29.52	29.52	29.52	29.52	-0.28%	251
Mar 27, 2026	29.75	29.80	29.54	29.60	29.60	-0.57%	948
Mar 26, 2026	29.82	29.82	29.77	29.77	29.77	-1.20%	2,034
Mar 25, 2026	30.13	30.13	30.13	30.13	30.13	0.87%	289
Mar 24, 2026	29.66	29.87	29.66	29.87	29.87	1.15%	619
Mar 23, 2026	29.75	29.75	29.53	29.53	29.53	1.79%	2,295
Mar 20, 2026	29.37	29.37	28.96	29.01	29.01	-1.66%	1,820
Mar 19, 2026	29.26	29.50	29.26	29.50	29.50	-0.27%	485
Mar 18, 2026	29.71	29.81	29.58	29.58	29.58	-0.77%	5,114
Mar 17, 2026	29.84	29.88	29.81	29.81	29.81	0.34%	3,022
Mar 16, 2026	29.68	29.80	29.60	29.71	29.71	1.33%	4,248