Samba Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	10.07	10.34	9.93	10.20	10.20	1.69%	82,159
May 13, 2026	10.44	10.44	9.91	10.03	10.03	-2.34%	142,942
May 12, 2026	10.33	10.78	10.25	10.27	10.27	-1.53%	1,310,541
May 11, 2026	10.45	10.80	10.20	10.43	10.43	1.76%	1,541,862
May 8, 2026	10.24	10.60	9.71	10.25	10.25	1.18%	1,441,932
May 7, 2026	9.95	10.37	9.76	10.13	10.13	2.84%	826,474
May 6, 2026	9.59	9.98	9.53	9.85	9.85	3.79%	776,810
May 5, 2026	9.60	9.90	9.36	9.49	9.49	-0.42%	22,574
May 4, 2026	9.68	9.88	9.36	9.53	9.53	-1.55%	169,476
Apr 30, 2026	9.61	9.89	9.25	9.68	9.68	0.94%	156,330
Apr 29, 2026	9.90	10.00	9.52	9.59	9.59	-3.03%	266,048
Apr 28, 2026	9.95	10.00	9.80	9.89	9.89	-0.50%	152,375
Apr 27, 2026	10.05	10.14	9.88	9.94	9.94	-0.60%	128,545
Apr 24, 2026	10.24	10.24	9.90	10.00	10.00	-2.34%	502,754
Apr 23, 2026	9.97	10.60	9.88	10.24	10.24	3.12%	1,951,761
Apr 22, 2026	10.10	10.28	9.65	9.93	9.93	-0.50%	191,004
Apr 21, 2026	10.30	10.42	9.90	9.98	9.98	-0.80%	477,141
Apr 20, 2026	10.29	10.77	9.89	10.06	10.06	-1.37%	915,482
Apr 17, 2026	10.35	10.65	10.10	10.20	10.20	2.31%	1,999,412
Apr 16, 2026	9.88	10.50	9.75	9.97	9.97	-1.38%	1,362,687
Apr 15, 2026	10.15	10.49	9.92	10.11	10.11	1.92%	337,227
Apr 14, 2026	9.98	9.99	9.80	9.92	9.92	1.33%	52,405
Apr 13, 2026	9.69	10.10	9.43	9.79	9.79	-1.31%	91,008
Apr 10, 2026	10.29	10.29	9.28	9.92	9.92	1.12%	879,316
Apr 9, 2026	9.92	10.16	9.53	9.81	9.81	-1.11%	546,949
Apr 8, 2026	9.90	9.97	9.20	9.92	9.92	10.59%	1,726,583
Apr 7, 2026	8.95	9.04	8.57	8.97	8.97	1.82%	102,198
Apr 6, 2026	9.15	9.22	8.10	8.81	8.81	-2.22%	282,240