SAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.10	11.58	11.10	11.33	11.33	1.43%	57,058
May 28, 2026	11.20	11.32	11.15	11.17	11.17	-1.06%	30,767
May 27, 2026	11.58	11.62	11.05	11.29	11.29	-2.25%	31,611
May 26, 2026	11.66	11.68	11.42	11.55	11.55	-0.94%	83,139
May 22, 2026	12.00	12.00	11.61	11.66	11.66	-2.10%	45,834
May 21, 2026	11.68	11.96	11.55	11.91	11.91	0.85%	35,534
May 20, 2026	11.65	11.84	11.62	11.81	11.81	1.37%	26,077
May 19, 2026	11.91	12.11	11.60	11.65	11.65	-2.92%	49,908
May 18, 2026	12.08	12.16	11.94	12.00	12.00	-	25,253
May 15, 2026	11.96	12.15	11.90	12.00	12.00	-0.33%	22,275
May 14, 2026	12.03	12.21	11.87	12.04	12.04	0.17%	21,522
May 13, 2026	12.50	12.50	11.80	12.02	12.02	-4.30%	70,091
May 12, 2026	12.93	13.25	12.49	12.56	12.56	-5.28%	64,604
May 11, 2026	13.43	13.65	13.25	13.26	13.26	-0.53%	9,337
May 8, 2026	13.60	13.67	13.13	13.33	13.33	-2.70%	23,582
May 7, 2026	13.36	13.83	13.36	13.70	13.70	3.95%	22,501
May 6, 2026	13.45	13.51	13.18	13.18	13.18	-1.79%	26,443
May 5, 2026	13.27	13.50	13.11	13.42	13.42	2.13%	29,134
May 4, 2026	13.09	13.28	13.03	13.14	13.14	0.38%	34,738
May 1, 2026	13.14	13.20	12.98	13.09	13.09	-0.46%	28,992
Apr 30, 2026	13.12	13.44	13.11	13.15	13.15	-0.45%	16,858
Apr 29, 2026	13.41	13.41	13.14	13.21	13.21	-2.37%	19,020
Apr 28, 2026	13.45	13.68	13.45	13.53	13.53	-0.07%	9,992
Apr 27, 2026	13.60	13.66	13.47	13.54	13.54	1.04%	26,763
Apr 24, 2026	13.24	13.46	13.24	13.40	13.40	0.68%	9,691
Apr 23, 2026	13.61	13.71	13.29	13.31	13.31	-1.99%	13,519
Apr 22, 2026	13.36	13.60	13.36	13.58	13.58	1.42%	11,588
Apr 21, 2026	13.36	13.68	13.34	13.39	13.39	-0.07%	25,692
Apr 20, 2026	13.59	13.76	13.35	13.40	13.40	-2.40%	17,691
Apr 17, 2026	13.69	13.89	13.67	13.73	13.73	0.96%	19,552
Apr 16, 2026	13.67	13.67	13.45	13.60	13.60	-1.09%	20,081
Apr 15, 2026	13.57	13.80	13.51	13.75	13.75	1.18%	24,907
Apr 14, 2026	13.52	13.82	13.49	13.59	13.59	0.52%	18,673
Apr 13, 2026	13.08	13.57	12.93	13.52	13.52	3.52%	37,528
Apr 10, 2026	13.24	13.28	12.93	13.06	13.06	-0.76%	32,608
Apr 9, 2026	12.96	13.16	12.79	13.16	13.16	0.46%	23,102
Apr 8, 2026	13.21	13.41	12.92	13.10	13.10	1.31%	37,315
Apr 7, 2026	13.15	13.20	12.79	12.93	12.93	-1.90%	54,394
Apr 6, 2026	13.41	13.49	13.02	13.18	13.18	-3.51%	92,317
Apr 2, 2026	13.26	13.66	13.02	13.66	13.66	2.09%	44,648
Apr 1, 2026	13.34	13.89	13.33	13.38	13.38	-0.45%	36,462
Mar 31, 2026	13.76	13.99	13.14	13.44	13.44	-1.18%	124,220
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%	54,470
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%	35,340