Samba Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.20	11.20	10.70	10.97	10.97	-2.75%	17,542
Mar 18, 2026	11.40	11.40	11.00	11.28	11.28	0.71%	58,222
Mar 17, 2026	11.00	11.20	11.00	11.20	11.20	3.32%	38,319
Mar 16, 2026	11.25	11.25	10.82	10.84	10.84	-0.46%	2,246
Mar 13, 2026	10.73	11.00	10.70	10.89	10.89	-0.73%	27,126
Mar 12, 2026	10.84	11.48	10.11	10.97	10.97	0.83%	162,501
Mar 11, 2026	11.00	11.35	10.65	10.88	10.88	-1.89%	40,614
Mar 10, 2026	10.80	11.39	10.75	11.09	11.09	5.42%	670,515
Mar 9, 2026	11.23	12.14	10.52	10.52	10.52	-10.01%	632,965
Mar 6, 2026	12.15	12.23	11.39	11.69	11.69	-2.01%	494,391
Mar 5, 2026	11.98	12.15	11.35	11.93	11.93	5.11%	357,398
Mar 4, 2026	12.19	12.19	11.11	11.35	11.35	-4.62%	18,068
Mar 3, 2026	11.13	11.99	11.13	11.90	11.90	-0.08%	69,057
Mar 2, 2026	12.05	12.89	11.91	11.91	11.91	-9.98%	503,559
Feb 27, 2026	12.61	13.41	12.61	13.23	13.23	1.69%	325,122
Feb 26, 2026	12.50	13.20	12.50	13.01	13.01	2.85%	1,020,247
Feb 25, 2026	13.50	13.50	12.50	12.65	12.65	-4.53%	385,877
Feb 24, 2026	13.31	13.51	12.03	13.25	13.25	-0.45%	448,379
Feb 23, 2026	13.01	13.79	13.01	13.31	13.31	-3.06%	301,231
Feb 20, 2026	14.00	14.30	13.26	13.73	13.73	-1.44%	160,920
Feb 19, 2026	14.70	14.70	13.83	13.93	13.93	-4.13%	1,114,171
Feb 18, 2026	14.25	14.80	14.02	14.53	14.53	0.97%	4,238,843
Feb 17, 2026	14.15	14.50	13.50	14.39	14.39	2.71%	461,402
Feb 16, 2026	14.49	14.59	13.80	14.01	14.01	-3.11%	1,118,932
Feb 13, 2026	14.49	14.55	14.38	14.46	14.46	0.77%	122,781
Feb 12, 2026	15.00	15.00	14.30	14.35	14.35	-3.37%	233,245
Feb 11, 2026	15.10	15.19	14.75	14.85	14.85	-0.54%	653,680
Feb 10, 2026	14.75	15.31	14.51	14.93	14.93	1.29%	3,196,184
Feb 9, 2026	14.90	14.98	14.38	14.74	14.74	0.27%	563,097
Feb 6, 2026	14.99	15.10	14.07	14.70	14.70	-2.26%	796,801
Feb 4, 2026	14.60	15.20	14.02	15.04	15.04	6.29%	890,033
Feb 3, 2026	14.10	14.54	14.00	14.15	14.15	0.35%	419,661
Feb 2, 2026	14.00	14.30	13.55	14.10	14.10	0.93%	1,045,907
Jan 30, 2026	14.29	14.30	13.80	13.97	13.97	-0.57%	119,210
Jan 29, 2026	14.50	14.50	13.70	14.05	14.05	-3.04%	2,225,551
Jan 28, 2026	14.60	14.60	14.16	14.49	14.49	0.62%	943,502
Jan 27, 2026	15.19	15.19	14.34	14.40	14.40	-1.23%	472,025
Jan 26, 2026	15.01	15.01	14.40	14.58	14.58	-2.54%	194,215
Jan 23, 2026	15.20	15.40	14.01	14.96	14.96	-1.12%	467,854
Jan 22, 2026	15.10	15.60	15.00	15.13	15.13	0.20%	429,247
Jan 21, 2026	15.39	15.60	15.01	15.10	15.10	-0.66%	536,595
Jan 20, 2026	14.45	15.52	14.40	15.20	15.20	5.56%	5,022,143
Jan 19, 2026	14.30	14.48	14.13	14.40	14.40	1.69%	507,160
Jan 16, 2026	14.00	14.47	13.99	14.16	14.16	1.22%	835,366
Jan 15, 2026	14.30	14.95	13.85	13.99	13.99	-0.36%	662,826
Jan 14, 2026	15.29	15.29	14.00	14.04	14.04	-6.40%	884,591
Jan 13, 2026	15.45	16.00	14.75	15.00	15.00	-3.16%	3,861,238
Jan 12, 2026	15.80	15.90	15.31	15.49	15.49	-1.78%	775,257
Jan 9, 2026	15.95	16.05	15.70	15.77	15.77	-0.63%	945,823
Jan 8, 2026	15.79	16.00	15.78	15.87	15.87	-0.56%	425,398