SAMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	41.16	41.16	40.81	40.80	40.80	-1.04%	280,258
Oct 30, 2026	41.53	41.53	41.05	41.23	41.23	-0.77%	143,887
Oct 29, 2026	41.40	41.59	41.40	41.55	41.55	0.24%	230,968
Oct 28, 2026	41.37	41.48	41.36	41.45	41.45	0.23%	94,487
Oct 27, 2026	41.30	41.43	41.28	41.36	41.36	0.04%	55,559
Oct 26, 2026	41.26	41.39	41.22	41.34	41.34	0.24%	90,969
Oct 23, 2026	41.06	41.27	40.98	41.24	41.24	0.12%	222,205
Oct 22, 2026	41.25	41.26	41.00	41.19	41.19	-0.53%	319,067
Oct 21, 2026	41.21	41.47	41.13	41.41	41.41	0.63%	525,012
Oct 20, 2026	40.99	41.28	40.99	41.15	41.15	0.37%	135,752
Oct 19, 2026	41.14	41.18	40.99	41.00	41.00	-0.05%	117,316
Oct 16, 2026	41.58	41.58	40.93	41.02	41.02	-1.11%	131,454
Oct 15, 2026	41.28	41.54	41.00	41.48	41.48	-0.34%	134,413
Oct 14, 2026	42.02	42.02	41.57	41.62	41.62	-1.40%	124,827
Oct 13, 2026	41.98	42.23	41.98	42.21	42.21	0.19%	168,968
Oct 12, 2026	42.43	42.43	42.03	42.13	42.13	-0.61%	145,136
Oct 9, 2026	42.26	42.41	42.12	42.39	42.39	0.86%	177,486
Oct 8, 2026	42.17	42.30	41.87	42.03	42.03	-0.90%	125,314
Oct 7, 2026	42.50	42.57	42.32	42.41	42.41	-1.00%	160,453
Oct 6, 2026	42.88	43.09	42.75	42.84	42.84	0.76%	254,112
Oct 5, 2026	42.32	42.57	42.13	42.52	42.52	0.72%	181,441
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