SAMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	46.11	46.64	45.98	46.39	46.39	0.56%	158,022
May 27, 2026	46.44	46.44	45.64	46.13	46.13	0.22%	102,388
May 26, 2026	46.07	46.50	45.86	46.03	46.03	0.59%	185,430
May 22, 2026	45.29	45.76	45.10	45.76	45.76	1.69%	84,208
May 21, 2026	44.53	45.01	44.35	45.00	45.00	0.56%	194,958
May 20, 2026	44.53	44.89	44.40	44.75	44.75	0.81%	55,556
May 19, 2026	44.28	44.58	43.72	44.39	44.39	-0.47%	119,923
May 18, 2026	45.54	45.61	44.09	44.60	44.60	-1.41%	86,730
May 15, 2026	45.47	45.65	45.16	45.24	45.24	-1.80%	79,055
May 14, 2026	45.62	46.10	45.62	46.07	46.07	0.72%	120,506
May 13, 2026	45.37	45.85	44.89	45.74	45.74	1.80%	105,574
May 12, 2026	44.75	44.95	43.97	44.93	44.93	-0.47%	314,084
May 11, 2026	44.12	45.40	44.12	45.14	45.14	2.03%	60,887
May 8, 2026	43.66	44.25	43.66	44.24	44.24	2.43%	47,920
May 7, 2026	44.48	44.48	43.02	43.19	43.19	-3.38%	113,925
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%	340,913
Apr 9, 2026	41.27	41.65	41.27	41.43	41.43	0.58%	61,225
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%	38,705
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