SAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	14.76	14.76	14.76	14.76	-	0.54%	1,592
Jan 28, 2026	15.73	15.73	14.66	14.68	14.68	-6.62%	57,806
Jan 27, 2026	15.60	15.90	15.51	15.72	15.72	1.29%	48,291
Jan 26, 2026	15.40	15.61	15.32	15.52	15.52	0.45%	28,920
Jan 23, 2026	15.71	15.83	15.28	15.45	15.45	-2.28%	28,063
Jan 22, 2026	15.80	16.13	15.72	15.81	15.81	0.19%	32,212
Jan 21, 2026	15.52	15.89	15.52	15.78	15.78	1.87%	43,493
Jan 20, 2026	15.37	15.68	15.37	15.49	15.49	-0.32%	30,729
Jan 16, 2026	15.29	15.62	15.29	15.54	15.54	1.30%	21,914
Jan 15, 2026	15.35	15.58	15.29	15.34	15.34	-0.45%	19,361
Jan 14, 2026	15.30	15.47	15.30	15.41	15.41	0.52%	15,531
Jan 13, 2026	15.61	15.61	15.26	15.33	15.33	-1.92%	18,560
Jan 12, 2026	15.40	16.16	15.37	15.63	15.63	1.03%	25,362
Jan 9, 2026	15.88	15.88	15.38	15.47	15.47	0.06%	28,663
Jan 8, 2026	15.53	15.84	15.46	15.46	15.46	-0.83%	24,995
Jan 7, 2026	15.54	15.84	15.48	15.59	15.59	0.06%	54,319
Jan 6, 2026	15.56	16.01	15.51	15.58	15.58	-0.57%	46,134
Jan 5, 2026	15.39	15.92	15.39	15.67	15.67	1.75%	63,825
Jan 2, 2026	15.28	15.50	15.28	15.40	15.40	1.38%	29,643
Dec 31, 2025	15.40	15.44	15.16	15.19	15.19	-0.78%	32,549
Dec 30, 2025	15.19	15.46	15.19	15.31	15.31	1.19%	50,973
Dec 29, 2025	15.25	15.56	15.04	15.13	15.13	-0.66%	37,983
Dec 26, 2025	15.13	15.34	15.10	15.23	15.23	0.66%	22,592
Dec 24, 2025	15.18	15.28	15.08	15.13	15.13	-	25,130
Dec 23, 2025	15.11	15.17	15.02	15.13	15.13	0.07%	37,268
Dec 22, 2025	15.07	15.30	15.02	15.12	15.12	0.93%	42,884
Dec 19, 2025	15.16	15.27	14.81	14.98	14.98	-1.12%	162,934
Dec 18, 2025	15.39	15.53	15.15	15.15	15.15	-0.46%	39,785
Dec 17, 2025	15.30	15.52	15.19	15.22	15.22	-0.85%	42,583
Dec 16, 2025	15.37	15.58	15.29	15.35	15.35	0.46%	44,530
Dec 15, 2025	15.23	15.44	15.17	15.28	15.28	0.53%	41,189
Dec 12, 2025	15.40	15.52	15.17	15.20	15.20	-1.81%	38,993
Dec 11, 2025	15.40	15.51	15.30	15.48	15.27	1.24%	39,004
Dec 10, 2025	14.95	15.57	14.75	15.29	15.08	2.62%	57,338
Dec 9, 2025	14.66	15.10	14.66	14.90	14.70	2.62%	30,794
Dec 8, 2025	14.77	14.85	14.48	14.52	14.32	-1.16%	31,624
Dec 5, 2025	15.07	15.23	14.51	14.69	14.49	-2.26%	54,965
Dec 4, 2025	14.88	15.17	14.88	15.03	14.83	1.28%	30,130
Dec 3, 2025	14.62	14.95	14.28	14.84	14.64	2.49%	40,454
Dec 2, 2025	13.77	14.87	13.77	14.48	14.28	6.08%	69,950
Dec 1, 2025	13.72	13.90	13.64	13.65	13.46	-1.09%	30,863
Nov 28, 2025	13.60	13.90	13.60	13.80	13.61	0.44%	18,871
Nov 26, 2025	13.50	13.76	13.43	13.74	13.55	2.31%	50,195
Nov 25, 2025	13.38	13.70	13.38	13.43	13.25	0.83%	34,419
Nov 24, 2025	13.40	13.56	13.32	13.32	13.14	-0.60%	38,717
Nov 21, 2025	13.35	13.65	13.35	13.40	13.22	0.83%	39,623
Nov 20, 2025	13.52	13.79	13.23	13.29	13.11	-1.48%	27,696
Nov 19, 2025	13.51	13.69	13.35	13.49	13.31	-0.44%	33,626
Nov 18, 2025	13.41	13.74	13.41	13.55	13.37	0.82%	25,824
Nov 17, 2025	13.88	13.90	13.42	13.44	13.26	-2.75%	37,065