SAMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	42.17	42.40	42.13	42.21	42.21	0.96%	139,371
Oct 1, 2026	41.75	41.93	41.60	41.81	41.81	0.31%	141,273
Sep 30, 2026	42.17	42.17	41.68	41.68	41.68	-0.63%	258,587
Sep 29, 2026	41.91	42.05	41.84	41.95	41.95	0.36%	139,936
Sep 28, 2026	42.00	42.07	41.69	41.80	41.80	-1.24%	179,386
Sep 25, 2026	42.38	42.41	42.06	42.32	42.32	-0.20%	65,265
Sep 24, 2026	42.09	42.50	41.97	42.41	42.41	0.20%	89,275
Sep 23, 2026	42.54	42.62	42.27	42.32	42.32	-0.59%	84,169
Sep 22, 2026	42.65	42.66	42.43	42.57	42.57	-0.05%	216,064
Sep 21, 2026	42.43	42.68	42.17	42.59	42.59	1.16%	98,421
Sep 18, 2026	42.20	42.20	41.82	42.10	42.10	-0.07%	238,437
Sep 17, 2026	41.98	42.14	41.83	42.13	42.13	1.49%	309,255
Sep 16, 2026	41.70	41.76	41.20	41.51	41.51	-0.41%	88,343
Sep 15, 2026	41.60	41.77	41.51	41.68	41.68	0.07%	60,326
Sep 14, 2026	41.52	41.77	41.52	41.65	41.65	-0.14%	47,173
Sep 11, 2026	41.84	41.98	41.70	41.71	41.71	0.41%	80,751
Sep 10, 2026	42.38	42.38	41.52	41.54	41.54	-1.14%	102,129
Sep 9, 2026	42.48	42.55	42.02	42.02	42.02	-1.22%	71,329
Sep 8, 2026	42.62	42.87	42.52	42.54	42.54	-0.32%	99,192
Sep 4, 2026	42.60	42.76	42.60	42.68	42.68	-0.50%	68,140
Sep 3, 2026	42.71	42.97	42.59	42.89	42.89	1.18%	47,319
Sep 2, 2026	42.34	42.49	42.25	42.39	42.39	0.07%	190,890
Sep 1, 2026	42.55	42.63	42.21	42.36	42.36	-0.75%	746,353
Aug 31, 2026	42.76	42.93	42.55	42.68	42.68	-0.33%	750,115
Aug 28, 2026	43.23	43.23	42.76	42.82	42.82	-0.90%	459,092
Aug 27, 2026	43.31	43.31	43.15	43.21	43.21	-0.16%	75,999
Aug 26, 2026	43.17	43.33	43.05	43.28	43.28	0.23%	67,944
Aug 25, 2026	43.33	43.33	43.05	43.18	43.18	-0.07%	51,204
Aug 24, 2026	43.06	43.28	43.06	43.21	43.21	-0.09%	77,032
Aug 21, 2026	43.15	43.29	43.04	43.25	43.25	0.70%	76,013
Aug 20, 2026	43.09	43.34	42.92	42.95	42.95	-0.62%	78,865
Aug 19, 2026	43.54	43.54	43.17	43.22	43.22	-0.18%	42,208
Aug 18, 2026	43.65	43.84	43.29	43.30	43.30	-1.28%	79,999
Aug 17, 2026	43.80	44.04	43.67	43.86	43.86	0.23%	123,155
Aug 14, 2026	43.79	44.01	43.73	43.76	43.76	-0.09%	70,571
Aug 13, 2026	43.87	44.13	43.79	43.80	43.80	-0.25%	51,899
Aug 12, 2026	43.81	44.00	43.60	43.91	43.91	1.25%	44,181
Aug 11, 2026	43.44	43.53	43.25	43.37	43.37	-0.16%	91,279
Aug 10, 2026	43.76	43.76	43.40	43.44	43.44	-0.46%	77,234
Aug 7, 2026	43.70	43.71	43.39	43.64	43.64	0.44%	66,355
Aug 6, 2026	43.50	43.80	43.39	43.45	43.45	-0.63%	100,285
Aug 5, 2026	44.07	44.07	43.68	43.73	43.73	-0.26%	88,623
Aug 4, 2026	43.70	43.94	43.45	43.84	43.84	0.76%	133,266
Aug 3, 2026	43.55	43.61	43.45	43.51	43.51	0.31%	109,592
Jul 31, 2026	43.47	43.55	43.08	43.38	43.38	0.47%	63,067
Jul 30, 2026	43.38	43.38	42.87	43.17	43.17	0.26%	168,721
Jul 29, 2026	43.62	43.62	43.06	43.06	43.06	-1.55%	108,828
Jul 28, 2026	43.75	43.89	43.71	43.74	43.74	0.25%	84,066
Jul 27, 2026	43.81	43.98	43.47	43.63	43.63	-0.07%	123,824
Jul 24, 2026	43.57	44.07	43.57	43.66	43.66	0.23%	68,316