SAMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	43.57	43.73	43.43	43.56	43.56	-0.55%	119,759
Jul 22, 2026	43.81	44.06	43.76	43.80	43.80	0.13%	135,458
Jul 21, 2026	43.72	43.84	43.53	43.75	43.75	0.49%	114,229
Jul 20, 2026	43.88	43.97	43.48	43.53	43.53	-0.41%	172,933
Jul 17, 2026	43.65	44.38	43.55	43.71	43.71	-0.32%	72,603
Jul 16, 2026	43.85	44.18	43.75	43.85	43.85	0.11%	105,057
Jul 15, 2026	44.31	44.31	43.73	43.80	43.80	-1.04%	105,362
Jul 14, 2026	44.36	44.57	44.21	44.26	44.26	0.50%	135,185
Jul 13, 2026	44.30	44.30	44.01	44.04	44.04	-0.88%	136,163
Jul 10, 2026	44.63	44.63	44.16	44.43	44.43	-0.43%	292,641
Jul 9, 2026	44.77	44.92	44.59	44.62	44.62	0.36%	69,493
Jul 8, 2026	44.89	44.89	44.26	44.46	44.46	-1.33%	115,122
Jul 7, 2026	45.62	45.62	44.84	45.06	45.06	-1.74%	109,118
Jul 6, 2026	46.35	46.35	45.78	45.86	45.86	-0.33%	165,061
Jul 2, 2026	47.06	47.06	45.51	46.01	46.01	-1.65%	154,699
Jul 1, 2026	47.09	47.38	46.71	46.78	46.78	-2.00%	272,654
Jun 30, 2026	46.84	47.86	46.84	47.74	47.74	1.69%	226,155
Jun 29, 2026	45.63	46.94	45.61	46.94	46.94	3.03%	270,920
Jun 26, 2026	45.17	45.65	45.14	45.56	45.56	0.29%	112,805
Jun 25, 2026	45.52	45.52	44.79	45.43	45.43	1.29%	178,942
Jun 24, 2026	45.32	45.39	44.50	44.85	44.85	-0.60%	265,729
Jun 23, 2026	45.21	45.63	45.02	45.12	45.12	-2.34%	275,847
Jun 22, 2026	46.22	46.51	45.89	46.20	46.20	0.39%	118,411
Jun 18, 2026	45.71	46.11	45.37	46.02	46.02	2.09%	154,422
Jun 17, 2026	45.54	45.80	45.04	45.08	45.08	-0.73%	113,779
Jun 16, 2026	46.10	46.16	45.38	45.41	45.41	-1.30%	149,936
Jun 15, 2026	46.23	46.35	45.86	46.01	46.01	1.23%	765,851
Jun 12, 2026	45.76	45.76	45.16	45.45	45.45	-0.15%	425,443
Jun 11, 2026	44.68	45.62	44.60	45.52	45.52	2.73%	166,675
Jun 10, 2026	44.80	45.18	44.28	44.31	44.31	-1.07%	252,590
Jun 9, 2026	45.58	45.76	43.80	44.79	44.79	-0.56%	137,630
Jun 8, 2026	45.33	45.47	44.90	45.04	45.04	0.65%	175,302
Jun 5, 2026	46.06	46.06	44.69	44.75	44.75	-4.03%	213,858
Jun 4, 2026	46.00	46.84	45.86	46.63	46.63	0.69%	486,378
Jun 3, 2026	46.58	46.78	46.23	46.31	46.31	-0.66%	167,320
Jun 2, 2026	45.96	46.79	45.96	46.62	46.62	2.12%	101,348
Jun 1, 2026	45.67	45.96	45.34	45.65	45.65	-0.61%	174,133
May 29, 2026	46.26	46.39	45.42	45.93	45.93	-0.99%	270,778