SAMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	33.92	34.19	33.92	34.19	34.19	1.45%	6,825
Jul 2, 2025	33.76	33.91	33.53	33.70	33.70	-0.33%	23,548
Jul 1, 2025	34.43	34.43	33.69	33.81	33.81	-1.80%	16,535
Jun 30, 2025	34.84	34.84	34.21	34.43	34.43	1.14%	42,318
Jun 27, 2025	34.15	34.37	33.98	34.04	34.04	-0.52%	19,120
Jun 26, 2025	33.91	34.22	33.91	34.22	34.22	1.71%	257,549
Jun 25, 2025	34.23	34.30	33.64	33.65	33.65	-1.42%	20,374
Jun 24, 2025	33.83	34.20	33.80	34.13	34.13	1.10%	21,351
Jun 23, 2025	33.28	33.76	33.10	33.76	33.76	1.47%	25,828
Jun 20, 2025	33.46	33.46	33.14	33.27	33.27	0.36%	26,195
Jun 18, 2025	32.99	33.26	32.95	33.15	33.15	0.83%	27,884
Jun 17, 2025	33.02	33.08	32.78	32.88	32.88	-0.41%	12,666
Jun 16, 2025	33.19	33.21	33.00	33.01	33.01	1.02%	7,595
Jun 13, 2025	32.79	32.92	32.58	32.68	32.68	-0.41%	44,906
Jun 12, 2025	32.59	32.87	32.59	32.81	32.81	0.17%	16,251
Jun 11, 2025	32.44	32.84	32.44	32.76	32.76	1.15%	14,514
Jun 10, 2025	32.61	32.61	32.23	32.38	32.38	-0.81%	14,007
Jun 9, 2025	32.94	32.94	32.61	32.65	32.65	-0.76%	25,570
Jun 6, 2025	32.72	32.95	32.72	32.90	32.90	1.30%	4,962
Jun 5, 2025	32.80	32.82	32.48	32.48	32.48	-0.91%	114,472
Jun 4, 2025	32.76	32.91	32.63	32.78	32.78	-0.14%	10,135
Jun 3, 2025	32.96	32.96	32.76	32.82	32.82	0.34%	11,051
Jun 2, 2025	32.50	32.75	32.25	32.71	32.71	0.76%	9,148
May 30, 2025	32.30	32.47	31.99	32.47	32.47	0.75%	27,118
May 29, 2025	32.60	32.60	32.19	32.22	32.22	-0.75%	4,404
May 28, 2025	32.46	32.57	32.42	32.47	32.47	-0.10%	15,037
May 27, 2025	32.24	32.53	32.24	32.50	32.50	2.14%	15,198
May 23, 2025	31.35	31.95	31.35	31.82	31.82	0.73%	3,396
May 22, 2025	31.47	31.76	31.40	31.59	31.59	0.27%	3,095
May 21, 2025	31.85	31.92	31.49	31.51	31.51	-1.27%	5,929
May 20, 2025	31.81	31.98	31.80	31.91	31.91	-0.23%	7,801
May 19, 2025	31.67	31.99	31.67	31.99	31.99	0.52%	57,256
May 16, 2025	31.68	31.82	31.56	31.82	31.82	0.76%	21,228
May 15, 2025	31.20	31.58	31.20	31.58	31.58	0.61%	22,114
May 14, 2025	31.32	31.44	31.26	31.39	31.39	0.90%	22,547
May 13, 2025	30.73	31.32	30.73	31.11	31.11	1.24%	384,787
May 12, 2025	30.73	30.73	30.54	30.73	30.73	1.07%	14,949
May 9, 2025	30.59	30.59	30.21	30.41	30.41	-0.83%	9,901
May 8, 2025	30.78	30.89	30.66	30.66	30.66	0.49%	18,813
May 7, 2025	30.45	30.53	30.32	30.51	30.51	0.20%	32,086
May 6, 2025	30.27	30.52	30.24	30.45	30.45	-0.01%	6,509
May 5, 2025	30.21	30.58	30.18	30.45	30.45	-0.26%	13,627
May 2, 2025	30.56	30.62	30.49	30.53	30.53	2.05%	8,731
May 1, 2025	29.76	30.11	29.72	29.92	29.92	1.18%	5,270
Apr 30, 2025	29.06	29.57	29.06	29.57	29.57	0.03%	45,819
Apr 29, 2025	29.36	29.62	29.36	29.56	29.56	0.07%	6,034
Apr 28, 2025	29.51	29.54	29.25	29.54	29.54	0.65%	7,549
Apr 25, 2025	29.18	29.35	29.16	29.35	29.35	0.31%	15,279
Apr 24, 2025	29.05	29.29	29.05	29.26	29.26	1.60%	348,927
Apr 23, 2025	28.91	29.10	28.74	28.80	28.80	0.91%	12,225