SAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.80	10.80	10.45	10.54	10.54	-1.31%	4,330
Nov 6, 2026	10.96	10.96	10.56	10.68	10.68	-2.73%	32,727
Nov 5, 2026	11.06	11.19	10.49	10.98	10.98	0.27%	95,919
Nov 4, 2026	10.83	11.12	10.77	10.95	10.95	1.48%	64,978
Nov 3, 2026	10.91	11.01	10.69	10.79	10.79	-0.55%	54,242
Nov 2, 2026	11.22	11.43	10.79	10.85	10.85	-2.95%	78,446
Oct 30, 2026	11.22	11.41	10.35	11.18	11.18	8.02%	85,167
Oct 29, 2026	10.39	10.63	10.29	10.35	10.35	-0.86%	99,657
Oct 28, 2026	10.29	10.55	10.28	10.44	10.44	1.85%	63,138
Oct 27, 2026	10.38	10.45	10.04	10.25	10.25	-1.73%	82,362
Oct 26, 2026	10.20	10.59	10.06	10.43	10.43	3.06%	59,501
Oct 23, 2026	10.54	10.64	10.09	10.12	10.12	-4.80%	75,926
Oct 22, 2026	10.28	10.63	10.12	10.63	10.63	3.00%	69,107
Oct 21, 2026	10.26	10.53	10.26	10.32	10.32	0.49%	79,589
Oct 20, 2026	10.52	10.65	10.13	10.27	10.27	-1.82%	57,166
Oct 19, 2026	10.67	10.88	10.45	10.46	10.46	-1.46%	61,380
Oct 16, 2026	10.68	10.98	10.55	10.62	10.62	-0.42%	76,739
Oct 15, 2026	10.25	10.69	10.25	10.66	10.66	4.41%	57,864
Oct 14, 2026	10.33	10.51	9.93	10.21	10.21	-2.95%	199,298
Oct 13, 2026	10.27	10.59	10.27	10.52	10.52	2.43%	109,180
Oct 12, 2026	10.23	10.31	10.12	10.27	10.27	0.39%	59,088
Oct 9, 2026	10.19	10.29	10.12	10.23	10.23	0.39%	86,328
Oct 8, 2026	10.20	10.30	10.09	10.19	10.19	-0.49%	89,392
Oct 7, 2026	10.44	10.45	10.10	10.24	10.24	-2.10%	76,919
Oct 6, 2026	10.51	10.57	10.26	10.46	10.46	-0.57%	50,062
Oct 5, 2026	10.51	10.80	10.50	10.52	10.52	-0.19%	80,090
Oct 2, 2026	10.52	10.70	10.30	10.54	10.54	0.48%	127,852
Oct 1, 2026	10.56	10.78	10.41	10.49	10.49	-0.66%	101,407
Sep 30, 2026	10.59	10.68	10.00	10.56	10.56	-0.28%	76,950
Sep 29, 2026	10.37	10.63	10.04	10.59	10.59	2.02%	150,790
Sep 28, 2026	10.27	10.41	10.07	10.38	10.38	0.78%	70,105
Sep 25, 2026	10.10	10.33	9.94	10.30	10.30	1.78%	67,426
Sep 24, 2026	9.80	10.16	9.69	10.12	10.12	3.27%	100,165
Sep 23, 2026	9.32	9.87	9.26	9.80	9.80	5.15%	162,733
Sep 22, 2026	9.10	9.47	9.09	9.32	9.32	2.53%	90,529
Sep 21, 2026	9.43	9.43	9.09	9.09	9.09	-3.50%	97,277
Sep 18, 2026	9.53	9.66	9.14	9.42	9.42	-1.62%	277,319
Sep 17, 2026	9.75	9.85	9.55	9.58	9.58	-1.29%	141,616
Sep 16, 2026	9.75	9.77	9.63	9.70	9.70	-0.51%	120,158
Sep 15, 2026	9.67	9.78	9.52	9.75	9.75	0.93%	92,009
Sep 14, 2026	10.03	10.06	9.66	9.66	9.66	-2.91%	174,370
Sep 11, 2026	9.91	10.14	9.69	9.95	9.95	1.63%	165,410
Sep 10, 2026	10.04	10.05	9.93	10.00	9.79	-0.50%	112,099
Sep 9, 2026	10.03	10.09	9.89	10.05	9.84	0.20%	80,610
Sep 8, 2026	10.17	10.19	9.97	10.03	9.82	-1.38%	71,514
Sep 4, 2026	9.95	10.18	9.88	10.17	9.96	2.21%	41,640
Sep 3, 2026	10.03	10.13	9.87	9.95	9.74	-0.30%	35,555
Sep 2, 2026	10.19	10.21	9.96	9.98	9.77	-1.87%	57,960
Sep 1, 2026	10.05	10.20	9.78	10.17	9.96	1.29%	62,410
Aug 31, 2026	10.15	10.23	10.01	10.04	9.83	-0.50%	54,436