SAMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	44.32	44.71	43.93	44.70	44.70	1.83%	267,603
May 5, 2026	43.82	44.06	43.78	43.90	43.90	1.09%	397,240
May 4, 2026	43.43	43.62	43.12	43.42	43.42	0.35%	132,544
May 1, 2026	43.31	43.34	43.04	43.27	43.27	-0.07%	694,759
Apr 30, 2026	42.58	43.31	42.58	43.30	43.30	2.70%	380,652
Apr 29, 2026	42.40	42.40	42.01	42.16	42.16	-0.12%	357,768
Apr 28, 2026	42.42	42.68	41.90	42.21	42.21	-2.13%	100,978
Apr 27, 2026	43.30	43.51	42.54	43.13	43.13	-0.15%	74,796
Apr 24, 2026	43.65	43.65	42.95	43.19	43.19	0.03%	60,350
Apr 23, 2026	43.20	43.41	42.71	43.18	43.18	0.10%	32,641
Apr 22, 2026	43.07	43.26	42.80	43.14	43.14	1.39%	73,814
Apr 21, 2026	42.89	43.02	42.46	42.55	42.55	-0.23%	89,047
Apr 20, 2026	42.74	42.84	42.54	42.65	42.65	-	39,098
Apr 17, 2026	42.48	42.67	42.34	42.65	42.65	0.85%	73,235
Apr 16, 2026	41.80	42.29	41.80	42.29	42.29	1.19%	118,969
Apr 15, 2026	41.91	41.93	41.42	41.79	41.79	-0.57%	59,992
Apr 14, 2026	42.09	42.09	41.57	42.03	42.03	0.41%	68,769
Apr 13, 2026	41.61	41.87	41.45	41.86	41.86	0.60%	52,686
Apr 10, 2026	41.67	41.70	41.47	41.61	41.61	0.43%	340,863
Apr 9, 2026	41.27	41.65	41.27	41.43	41.43	0.58%	61,125
Apr 8, 2026	40.94	41.24	40.74	41.19	41.19	2.86%	37,177
Apr 7, 2026	40.02	40.06	39.70	40.05	40.05	-0.48%	38,578
Apr 6, 2026	40.02	40.30	39.95	40.24	40.24	0.52%	53,205
Apr 2, 2026	38.99	40.04	38.99	40.03	40.03	1.34%	63,088
Apr 1, 2026	39.41	39.63	39.41	39.50	39.50	0.59%	107,206
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