SAMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	39.41	39.63	39.41	39.59	-	0.81%	3,959
Mar 31, 2026	38.83	39.27	38.71	39.27	39.27	2.00%	325,929
Mar 30, 2026	39.29	39.29	38.35	38.50	38.50	-1.38%	64,274
Mar 27, 2026	39.43	39.44	38.95	39.04	39.04	-0.69%	53,658
Mar 26, 2026	39.90	40.24	39.31	39.31	39.31	-2.09%	63,253
Mar 25, 2026	39.96	40.31	39.83	40.15	40.15	0.93%	31,988
Mar 24, 2026	39.57	40.08	39.57	39.78	39.78	0.13%	43,214
Mar 23, 2026	39.65	40.02	39.59	39.73	39.73	0.94%	93,119
Mar 20, 2026	40.00	40.25	39.16	39.36	39.36	-1.16%	59,856
Mar 19, 2026	39.37	39.90	39.24	39.82	39.82	0.23%	62,568
Mar 18, 2026	39.91	40.05	39.73	39.73	39.73	-0.85%	28,384
Mar 17, 2026	39.73	40.17	39.72	40.07	40.07	1.20%	261,108
Mar 16, 2026	39.59	40.03	39.36	39.59	39.59	0.83%	241,670
Mar 13, 2026	39.55	39.75	39.20	39.27	39.27	-0.26%	44,341
Mar 12, 2026	39.44	39.72	39.33	39.37	39.37	-0.83%	37,386
Mar 11, 2026	39.31	39.90	39.31	39.70	39.70	0.53%	175,712
Mar 10, 2026	39.64	39.96	39.43	39.49	39.49	-0.32%	74,305
Mar 9, 2026	38.64	39.63	38.53	39.62	39.62	1.67%	141,779
Mar 6, 2026	38.67	39.57	38.67	38.97	38.97	-0.62%	196,665
Mar 5, 2026	39.35	39.53	38.64	39.21	39.21	-1.12%	66,111
Mar 4, 2026	39.74	39.82	39.31	39.66	39.66	0.32%	61,567
Mar 3, 2026	39.41	39.66	38.82	39.53	39.53	-1.08%	109,688
Mar 2, 2026	39.59	40.13	39.59	39.96	39.96	0.13%	274,841
Feb 27, 2026	39.67	39.92	39.56	39.91	39.91	-0.22%	286,792
Feb 26, 2026	39.77	40.00	39.56	40.00	40.00	0.74%	36,161
Feb 25, 2026	39.86	40.02	39.65	39.70	39.70	-0.14%	99,172
Feb 24, 2026	39.27	39.78	39.19	39.76	39.76	1.21%	70,838
Feb 23, 2026	39.38	39.56	39.16	39.29	39.29	-0.27%	19,750
Feb 20, 2026	39.41	39.65	39.25	39.39	39.39	-0.32%	63,331
Feb 19, 2026	39.23	39.52	39.23	39.52	39.52	0.56%	52,862
Feb 18, 2026	39.22	39.56	39.19	39.30	39.30	0.03%	39,926
Feb 17, 2026	39.32	39.41	39.04	39.29	39.29	0.05%	58,154
Feb 13, 2026	39.02	39.46	38.90	39.27	39.27	0.74%	312,252
Feb 12, 2026	39.39	39.48	38.87	38.98	38.98	-0.89%	57,200
Feb 11, 2026	39.63	39.76	39.14	39.33	39.33	-0.18%	75,872
Feb 10, 2026	39.56	39.60	39.38	39.40	39.40	-0.35%	38,712
Feb 9, 2026	39.33	39.60	39.27	39.54	39.54	0.36%	76,479
Feb 6, 2026	38.58	39.41	38.58	39.40	39.40	2.44%	82,206
Feb 5, 2026	38.90	39.16	38.41	38.46	38.46	-2.36%	211,357
Feb 4, 2026	40.55	40.55	39.00	39.39	39.39	-2.62%	300,582
Feb 3, 2026	40.46	40.82	39.91	40.45	40.45	0.77%	331,083
Feb 2, 2026	40.10	40.34	39.98	40.14	40.14	0.26%	70,058
Jan 30, 2026	40.88	41.06	39.77	40.04	40.04	-2.73%	607,377
Jan 29, 2026	41.58	41.58	40.55	41.16	41.16	-0.39%	206,757
Jan 28, 2026	41.58	41.58	41.02	41.32	41.32	-0.12%	132,178
Jan 27, 2026	40.94	41.40	40.90	41.37	41.37	1.25%	121,883
Jan 26, 2026	41.25	41.30	40.85	40.86	40.86	-0.87%	47,344
Jan 23, 2026	41.50	41.50	41.08	41.22	41.22	-0.31%	99,641
Jan 22, 2026	41.51	41.57	41.07	41.35	41.35	0.73%	59,355
Jan 21, 2026	41.27	41.40	40.52	41.05	41.05	-0.05%	79,185