SAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	13.77	14.56	13.49	13.60	13.60	1.95%	106,634
Mar 27, 2026	13.31	13.63	13.06	13.34	13.34	0.23%	54,270
Mar 26, 2026	13.23	13.41	13.12	13.31	13.31	0.60%	26,707
Mar 25, 2026	13.33	13.33	13.09	13.23	13.23	0.23%	26,927
Mar 24, 2026	14.34	14.34	13.20	13.20	13.20	-3.83%	25,500
Mar 23, 2026	13.63	13.97	13.55	13.73	13.73	2.81%	29,259
Mar 20, 2026	13.33	13.87	13.20	13.35	13.35	0.34%	89,453
Mar 19, 2026	13.00	13.39	13.00	13.31	13.31	2.03%	34,364
Mar 18, 2026	13.41	13.86	13.02	13.04	13.04	-2.98%	36,243
Mar 17, 2026	14.12	14.21	13.17	13.44	13.44	-4.95%	33,329
Mar 16, 2026	14.39	14.56	14.13	14.14	14.14	-0.56%	26,429
Mar 13, 2026	14.45	14.52	13.88	14.22	14.22	-1.63%	20,459
Mar 12, 2026	14.67	14.85	14.40	14.46	14.25	-2.99%	18,303
Mar 11, 2026	14.61	15.10	14.13	14.90	14.68	1.29%	32,259
Mar 10, 2026	14.82	15.15	14.61	14.71	14.50	-1.01%	16,126
Mar 9, 2026	14.86	15.05	14.30	14.86	14.64	-1.59%	20,154
Mar 6, 2026	15.00	15.17	14.82	15.10	14.88	-0.92%	35,714
Mar 5, 2026	15.36	15.36	15.15	15.24	15.02	-1.68%	21,919
Mar 4, 2026	15.37	15.66	15.37	15.50	15.27	0.85%	10,763
Mar 3, 2026	15.33	15.57	15.08	15.37	15.15	-0.97%	21,706
Mar 2, 2026	15.12	15.59	15.08	15.52	15.29	2.07%	25,172
Feb 27, 2026	15.23	15.34	15.13	15.21	14.98	-1.71%	17,783
Feb 26, 2026	15.66	15.68	15.47	15.47	15.25	0.13%	10,433
Feb 25, 2026	15.19	15.65	15.19	15.45	15.23	1.44%	21,719
Feb 24, 2026	15.25	15.44	15.17	15.23	15.01	0.40%	20,658
Feb 23, 2026	15.50	15.50	15.02	15.17	14.95	-1.69%	35,839
Feb 20, 2026	15.22	15.44	15.20	15.43	15.21	1.01%	15,916
Feb 19, 2026	14.98	15.35	14.93	15.28	15.05	1.97%	21,825
Feb 18, 2026	14.78	15.15	14.78	14.98	14.76	-0.07%	21,296
Feb 17, 2026	15.15	15.15	14.78	14.99	14.77	-0.20%	15,075
Feb 13, 2026	14.88	15.16	14.66	15.02	14.80	1.35%	28,014
Feb 12, 2026	14.75	15.05	14.68	14.82	14.60	-0.60%	24,925
Feb 11, 2026	15.11	15.13	14.73	14.91	14.69	-0.86%	39,291
Feb 10, 2026	15.03	15.08	14.93	15.04	14.82	0.07%	13,120
Feb 9, 2026	14.88	15.09	14.78	15.03	14.81	0.87%	27,200
Feb 6, 2026	15.07	15.13	14.85	14.90	14.68	0.27%	27,211
Feb 5, 2026	14.77	14.95	14.62	14.86	14.64	0.54%	27,773
Feb 4, 2026	14.60	14.78	14.31	14.78	14.57	2.07%	125,227
Feb 3, 2026	14.85	14.89	14.24	14.48	14.27	-2.29%	24,803
Feb 2, 2026	14.74	14.93	14.51	14.82	14.60	0.54%	23,875
Jan 30, 2026	14.56	14.79	14.35	14.74	14.53	0.48%	30,516
Jan 29, 2026	14.76	14.79	14.35	14.67	14.46	-0.07%	36,419
Jan 28, 2026	15.73	15.73	14.66	14.68	14.47	-6.62%	57,806
Jan 27, 2026	15.60	15.90	15.51	15.72	15.49	1.29%	48,292
Jan 26, 2026	15.40	15.61	15.32	15.52	15.29	0.45%	28,920
Jan 23, 2026	15.71	15.83	15.28	15.45	15.23	-2.28%	28,187
Jan 22, 2026	15.80	16.13	15.72	15.81	15.58	0.19%	32,212
Jan 21, 2026	15.52	15.89	15.52	15.78	15.55	1.87%	43,493
Jan 20, 2026	15.37	15.68	15.37	15.49	15.26	-0.32%	30,867
Jan 16, 2026	15.29	15.62	15.29	15.54	15.31	1.30%	23,288