Samba Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	16.19	16.19	15.15	15.35	15.35	-4.12%	1,847,858
Jul 29, 2026	15.30	16.47	15.10	16.01	16.01	6.95%	18,512,128
Jul 28, 2026	13.80	14.97	13.30	14.97	14.97	9.99%	12,713,578
Jul 27, 2026	13.38	13.95	12.80	13.61	13.61	3.18%	4,624,280
Jul 24, 2026	13.63	13.63	12.75	13.19	13.19	-1.42%	641,677
Jul 23, 2026	13.60	13.99	13.30	13.38	13.38	-1.55%	1,229,131
Jul 22, 2026	13.35	13.80	13.23	13.59	13.59	1.72%	2,534,246
Jul 21, 2026	13.50	13.80	13.24	13.36	13.36	1.06%	442,747
Jul 20, 2026	13.10	13.37	13.02	13.22	13.22	-1.34%	302,836
Jul 17, 2026	13.93	13.93	13.25	13.40	13.40	-3.39%	564,692
Jul 16, 2026	14.25	14.44	13.79	13.87	13.87	-0.29%	2,282,336
Jul 15, 2026	13.05	14.20	13.05	13.91	13.91	6.43%	8,224,203
Jul 14, 2026	13.00	13.37	12.57	13.07	13.07	-3.19%	4,760,068
Jul 13, 2026	14.10	14.49	13.40	13.50	13.50	-8.66%	9,888,767
Jul 10, 2026	14.30	15.03	14.06	14.78	14.78	8.20%	17,365,120
Jul 9, 2026	12.56	13.66	12.20	13.66	13.66	9.98%	9,060,361
Jul 8, 2026	12.99	13.50	11.80	12.42	12.42	-1.74%	17,221,304
Jul 7, 2026	11.79	12.64	11.56	12.64	12.64	10.01%	11,696,050
Jul 6, 2026	10.56	11.62	10.56	11.49	11.49	8.81%	7,338,574
Jul 3, 2026	10.68	11.13	10.50	10.56	10.56	1.25%	5,851,289
Jul 2, 2026	9.99	10.70	9.85	10.43	10.43	4.40%	2,863,242
Jul 1, 2026	9.65	10.03	9.56	9.99	9.99	3.74%	956,977
Jun 30, 2026	9.79	9.79	9.60	9.63	9.63	-1.53%	226,397
Jun 29, 2026	9.89	10.20	9.61	9.78	9.78	0.10%	2,389,069
Jun 24, 2026	9.80	9.97	9.05	9.77	9.77	1.98%	7,103,854
Jun 23, 2026	9.85	9.85	9.41	9.58	9.58	-1.74%	2,034,802
Jun 22, 2026	9.89	9.93	9.74	9.75	9.75	-0.41%	824,933
Jun 19, 2026	9.75	9.83	9.41	9.79	9.79	0.41%	516,358
Jun 18, 2026	9.78	9.78	9.67	9.75	9.75	1.56%	560,635
Jun 17, 2026	9.70	9.72	9.56	9.60	9.60	-0.62%	373,956
Jun 16, 2026	9.74	9.78	9.65	9.66	9.66	0.21%	366,341
Jun 15, 2026	9.87	9.87	9.52	9.64	9.64	-0.21%	640,943
Jun 12, 2026	9.82	9.84	9.62	9.66	9.66	0.21%	334,189
Jun 11, 2026	9.60	9.80	9.55	9.64	9.64	-0.52%	220,995
Jun 10, 2026	9.80	9.90	9.64	9.69	9.69	0.62%	1,088,283
Jun 9, 2026	9.93	9.95	9.47	9.63	9.63	-3.02%	3,813,467
Jun 8, 2026	9.51	9.98	9.51	9.93	9.93	0.10%	129,018
Jun 5, 2026	9.90	10.11	9.80	9.92	9.92	1.12%	367,950
Jun 4, 2026	9.83	10.00	9.70	9.81	9.81	0.93%	198,635
Jun 3, 2026	9.74	9.97	9.68	9.72	9.72	-0.82%	486,307
Jun 2, 2026	9.99	9.99	9.66	9.80	9.80	-	147,943
Jun 1, 2026	9.85	9.94	9.65	9.80	9.80	0.10%	278,515
May 29, 2026	9.95	10.18	9.63	9.79	9.79	-1.61%	253,411
May 25, 2026	9.75	10.09	9.70	9.95	9.95	2.26%	123,328
May 22, 2026	9.90	10.00	9.61	9.73	9.73	-1.12%	200,654
May 21, 2026	10.34	10.34	9.62	9.84	9.84	-2.19%	838,105
May 20, 2026	10.13	10.42	9.91	10.06	10.06	0.60%	779,768
May 19, 2026	9.95	10.14	9.65	10.00	10.00	4.49%	284,539
May 18, 2026	10.25	10.25	9.51	9.57	9.57	-7.27%	379,272
May 15, 2026	10.38	10.40	9.91	10.32	10.32	1.18%	90,354