Samba Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	16.00	16.04	15.83	15.96	15.96	0.57%	1,215,575
Jan 6, 2026	16.20	16.30	15.58	15.87	15.87	-1.37%	1,837,084
Jan 5, 2026	15.25	16.62	15.24	16.09	16.09	6.49%	8,419,037
Jan 2, 2026	15.24	15.30	14.71	15.11	15.11	-0.46%	772,678
Jan 1, 2026	14.35	15.29	14.01	15.18	15.18	6.60%	1,336,650
Dec 31, 2025	14.19	14.50	14.10	14.24	14.24	0.35%	313,461
Dec 30, 2025	14.26	14.69	14.00	14.19	14.19	-0.49%	984,555
Dec 29, 2025	14.95	14.97	14.20	14.26	14.26	-4.30%	810,347
Dec 26, 2025	14.60	15.20	14.50	14.90	14.90	1.78%	543,288
Dec 24, 2025	14.98	15.25	14.31	14.64	14.64	-2.53%	1,115,303
Dec 23, 2025	15.50	15.55	14.90	15.02	15.02	-1.64%	697,425
Dec 22, 2025	15.59	16.45	14.75	15.27	15.27	-0.07%	3,330,710
Dec 19, 2025	15.23	16.78	15.00	15.28	15.28	0.20%	13,722,420
Dec 18, 2025	14.99	15.25	14.60	15.25	15.25	10.03%	13,836,700
Dec 17, 2025	12.43	13.86	12.40	13.86	13.86	10.00%	20,076,050
Dec 16, 2025	12.90	13.00	12.50	12.60	12.60	-2.55%	971,762
Dec 15, 2025	13.20	13.20	12.85	12.93	12.93	-1.90%	834,110
Dec 12, 2025	13.59	13.70	13.00	13.18	13.18	-0.75%	787,181
Dec 11, 2025	14.14	14.14	12.90	13.28	13.28	-3.63%	5,177,013
Dec 10, 2025	14.64	14.95	13.00	13.78	13.78	-3.91%	3,306,112
Dec 9, 2025	14.89	15.26	13.99	14.34	14.34	3.39%	7,287,069
Dec 8, 2025	13.87	13.87	13.03	13.87	13.87	9.99%	8,920,186
Dec 5, 2025	12.61	12.61	12.61	12.61	12.61	10.03%	654,186
Dec 4, 2025	11.80	11.80	11.36	11.46	11.46	0.44%	42,782
Dec 3, 2025	11.52	11.80	11.21	11.41	11.41	-0.87%	24,052
Dec 2, 2025	11.69	11.85	11.40	11.51	11.51	-0.95%	105,001
Dec 1, 2025	11.50	11.65	11.25	11.62	11.62	1.04%	60,024
Nov 28, 2025	11.96	11.96	11.11	11.50	11.50	0.44%	42,145
Nov 27, 2025	11.22	11.45	11.20	11.45	11.45	2.42%	86,351
Nov 26, 2025	11.50	11.50	10.97	11.18	11.18	-0.27%	32,158
Nov 25, 2025	11.75	11.75	11.15	11.21	11.21	-3.69%	78,635
Nov 24, 2025	11.51	11.77	11.51	11.64	11.64	0.09%	38,046
Nov 21, 2025	12.00	12.00	11.35	11.63	11.63	-0.68%	37,064