SAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	14.82	15.15	14.61	14.71	14.71	-1.01%	16,126
Mar 9, 2026	14.86	15.05	14.30	14.86	14.86	-1.59%	20,154
Mar 6, 2026	15.00	15.17	14.82	15.10	15.10	-0.92%	35,713
Mar 5, 2026	15.36	15.36	15.15	15.24	15.24	-1.68%	21,919
Mar 4, 2026	15.37	15.66	15.37	15.50	15.50	0.85%	10,763
Mar 3, 2026	15.33	15.57	15.08	15.37	15.37	-0.97%	21,693
Mar 2, 2026	15.12	15.59	15.08	15.52	15.52	2.07%	25,172
Feb 27, 2026	15.23	15.34	15.13	15.21	15.21	-1.71%	17,783
Feb 26, 2026	15.66	15.68	15.47	15.47	15.47	0.13%	10,433
Feb 25, 2026	15.19	15.65	15.19	15.45	15.45	1.44%	21,719
Feb 24, 2026	15.25	15.44	15.17	15.23	15.23	0.40%	20,656
Feb 23, 2026	15.50	15.50	15.02	15.17	15.17	-1.69%	35,796
Feb 20, 2026	15.22	15.44	15.20	15.43	15.43	1.01%	15,916
Feb 19, 2026	14.98	15.35	14.93	15.28	15.28	1.97%	21,825
Feb 18, 2026	14.78	15.15	14.78	14.98	14.98	-0.07%	21,296
Feb 17, 2026	15.15	15.15	14.78	14.99	14.99	-0.20%	15,073
Feb 13, 2026	14.88	15.16	14.66	15.02	15.02	1.35%	28,012
Feb 12, 2026	14.75	15.05	14.68	14.82	14.82	-0.60%	24,925
Feb 11, 2026	15.11	15.13	14.73	14.91	14.91	-0.86%	39,288
Feb 10, 2026	15.03	15.08	14.93	15.04	15.04	0.07%	13,120
Feb 9, 2026	14.88	15.09	14.78	15.03	15.03	0.87%	27,200
Feb 6, 2026	15.07	15.13	14.85	14.90	14.90	0.27%	27,211
Feb 5, 2026	14.77	14.95	14.62	14.86	14.86	0.54%	27,366
Feb 4, 2026	14.60	14.78	14.31	14.78	14.78	2.07%	124,827
Feb 3, 2026	14.85	14.89	14.24	14.48	14.48	-2.29%	24,803
Feb 2, 2026	14.74	14.93	14.51	14.82	14.82	0.54%	23,875
Jan 30, 2026	14.56	14.79	14.35	14.74	14.74	0.48%	30,516
Jan 29, 2026	14.76	14.79	14.35	14.67	14.67	-0.07%	36,419
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