Samara Asset Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.87	1.87	1.83	1.83	1.83	-1.61%	2,982
Feb 12, 2026	1.90	1.90	1.86	1.86	1.86	-0.53%	5,000
Feb 11, 2026	1.99	1.99	1.85	1.87	1.87	-4.59%	20,645
Feb 10, 2026	2.02	2.04	1.96	1.96	1.96	-3.92%	5,251
Feb 9, 2026	2.06	2.06	2.04	2.04	2.04	-1.92%	7,960
Feb 6, 2026	2.14	2.18	2.08	2.08	2.08	-2.80%	7,016
Feb 5, 2026	2.16	2.20	2.14	2.14	2.14	-	13,061
Feb 4, 2026	2.24	2.24	2.14	2.14	2.14	-4.46%	15,043
Feb 3, 2026	2.28	2.28	2.24	2.24	2.24	-1.75%	5,150
Feb 2, 2026	2.24	2.30	2.24	2.28	2.28	0.88%	12,532
Jan 30, 2026	2.16	2.30	2.16	2.26	2.26	4.63%	19,724
Jan 29, 2026	2.30	2.30	2.16	2.16	2.16	-9.24%	42,886
Jan 28, 2026	2.26	2.40	2.26	2.38	2.38	5.31%	58,750
Jan 27, 2026	2.32	2.32	2.26	2.26	2.26	-	16,084
Jan 26, 2026	2.28	2.30	2.26	2.26	2.26	-	56,377
Jan 23, 2026	2.32	2.32	2.26	2.26	2.26	-3.42%	6,985
Jan 22, 2026	2.32	2.36	2.20	2.34	2.34	-	15,116
Jan 21, 2026	2.34	2.34	2.32	2.34	2.34	-0.85%	5,000
Jan 20, 2026	2.40	2.46	2.36	2.36	2.36	-1.67%	5,273
Jan 19, 2026	2.42	2.42	2.34	2.40	2.40	-4.76%	9,930
Jan 16, 2026	2.58	2.58	2.48	2.52	2.52	-5.97%	10,442
Jan 15, 2026	2.70	2.74	2.60	2.68	2.68	3.08%	21,442
Jan 14, 2026	2.60	2.60	2.60	2.60	2.60	-1.52%	6,782
Jan 13, 2026	2.50	2.64	2.32	2.64	2.64	2.33%	48,111
Jan 12, 2026	2.86	2.86	2.58	2.58	2.58	-10.42%	19,400
Jan 9, 2026	2.80	2.90	2.70	2.88	2.88	3.60%	33,813
Jan 8, 2026	2.72	2.78	2.72	2.78	2.78	-	206
Jan 7, 2026	2.70	2.78	2.70	2.78	2.78	0.72%	4,238
Jan 6, 2026	2.82	2.84	2.68	2.76	2.76	-2.82%	21,931
Jan 5, 2026	2.76	2.86	2.76	2.84	2.84	-	7,117
Jan 2, 2026	2.74	2.86	2.60	2.84	2.84	5.19%	5,591
Dec 30, 2025	1.89	2.70	1.89	2.70	2.70	32.35%	46,529
Dec 29, 2025	1.90	2.04	1.90	2.04	2.04	-5.56%	32,629
Dec 23, 2025	2.00	2.16	1.89	2.16	2.16	6.93%	31,229
Dec 22, 2025	2.10	2.10	1.89	2.02	2.02	-3.81%	12,024
Dec 19, 2025	2.06	2.24	2.00	2.10	2.10	-0.94%	9,502
Dec 18, 2025	2.04	2.12	2.04	2.12	2.12	3.92%	4,237
Dec 17, 2025	2.38	2.40	1.98	2.04	2.04	-14.29%	12,774
Dec 16, 2025	2.40	2.46	2.38	2.38	2.38	3.48%	4,105
Dec 15, 2025	2.40	2.52	2.30	2.30	2.30	-4.17%	9,718
Dec 12, 2025	2.30	2.40	2.30	2.40	2.40	2.56%	8,133
Dec 11, 2025	2.30	2.34	2.30	2.34	2.34	0.86%	3,011
Dec 10, 2025	2.24	2.32	2.24	2.32	2.32	3.57%	5,780
Dec 9, 2025	2.26	2.30	2.16	2.24	2.24	-	18,818
Dec 8, 2025	2.28	2.28	2.16	2.24	2.24	0.90%	9,521
Dec 5, 2025	2.18	2.22	2.18	2.22	2.22	0.91%	2,803
Dec 4, 2025	2.18	2.20	2.16	2.20	2.20	-	3,026
Dec 3, 2025	2.12	2.20	2.08	2.20	2.20	1.85%	4,721
Dec 2, 2025	2.46	2.46	2.08	2.16	2.16	-12.90%	10,772
Dec 1, 2025	2.58	2.58	2.40	2.48	2.48	-5.34%	9,961