SAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	10.17	10.19	9.97	10.03	10.03	-1.38%	71,460
Sep 4, 2026	9.95	10.18	9.88	10.17	10.17	2.21%	41,629
Sep 3, 2026	10.03	10.13	9.87	9.95	9.95	-0.30%	35,554
Sep 2, 2026	10.19	10.21	9.96	9.98	9.98	-1.87%	57,958
Sep 1, 2026	10.05	10.20	9.78	10.17	10.17	1.29%	62,397
Aug 31, 2026	10.15	10.23	10.01	10.04	10.04	-0.50%	54,336
Aug 28, 2026	10.05	10.17	10.05	10.09	10.09	-0.30%	41,428
Aug 27, 2026	9.97	10.27	9.93	10.12	10.12	1.40%	53,290
Aug 26, 2026	10.06	10.18	9.95	9.98	9.98	-0.50%	40,885
Aug 25, 2026	9.98	10.11	9.77	10.03	10.03	0.80%	47,606
Aug 24, 2026	10.03	10.09	9.91	9.95	9.95	-0.80%	72,926
Aug 21, 2026	9.82	10.03	9.63	10.03	10.03	2.14%	98,424
Aug 20, 2026	10.17	10.30	9.76	9.82	9.82	-3.73%	67,988
Aug 19, 2026	10.41	10.51	10.20	10.20	10.20	-1.73%	61,205
Aug 18, 2026	10.23	10.39	10.19	10.38	10.38	2.17%	67,528
Aug 17, 2026	10.18	10.22	9.95	10.16	10.16	-0.20%	58,704
Aug 14, 2026	10.13	10.31	9.93	10.18	10.18	0.10%	169,629
Aug 13, 2026	10.10	10.22	10.02	10.17	10.17	1.19%	52,389
Aug 12, 2026	10.05	10.17	9.86	10.05	10.05	0.20%	67,663
Aug 11, 2026	9.91	10.15	9.91	10.03	10.03	1.11%	55,662
Aug 10, 2026	10.20	10.26	9.88	9.92	9.92	-2.84%	61,166
Aug 7, 2026	10.11	10.42	10.03	10.21	10.21	0.69%	99,416
Aug 6, 2026	10.25	10.58	10.14	10.14	10.14	0.10%	43,361
Aug 5, 2026	10.26	10.35	10.05	10.13	10.13	-2.60%	43,374
Aug 4, 2026	10.70	10.75	10.28	10.40	10.40	-0.67%	58,305
Aug 3, 2026	10.31	10.57	10.08	10.47	10.47	1.85%	36,999
Jul 31, 2026	9.87	10.39	9.78	10.28	10.28	3.84%	57,607
Jul 30, 2026	9.99	10.03	9.71	9.90	9.90	-0.80%	53,971
Jul 29, 2026	10.53	10.59	9.98	9.98	9.98	-4.86%	39,238
Jul 28, 2026	10.50	10.72	10.29	10.49	10.49	0.53%	57,644
Jul 27, 2026	10.07	10.63	10.07	10.44	10.44	4.87%	54,870
Jul 24, 2026	10.23	10.25	9.93	9.95	9.95	-1.87%	42,959
Jul 23, 2026	10.01	10.19	9.85	10.14	10.14	0.50%	70,374
Jul 22, 2026	9.82	10.21	9.66	10.09	10.09	2.75%	132,444
Jul 21, 2026	9.76	9.95	9.57	9.82	9.82	0.61%	58,699
Jul 20, 2026	9.96	10.06	9.71	9.76	9.76	-1.91%	44,532
Jul 17, 2026	10.04	10.19	9.94	9.95	9.95	-1.87%	56,243
Jul 16, 2026	10.21	10.46	10.10	10.14	10.14	-0.10%	38,524
Jul 15, 2026	10.36	10.69	10.14	10.15	10.15	-1.93%	89,851
Jul 14, 2026	10.49	10.62	10.28	10.35	10.35	-0.96%	33,307
Jul 13, 2026	10.63	11.36	10.45	10.45	10.45	-2.43%	33,736
Jul 10, 2026	10.63	10.77	10.50	10.71	10.71	0.75%	52,248
Jul 9, 2026	10.55	10.67	10.37	10.63	10.63	1.33%	39,145
Jul 8, 2026	10.61	10.70	10.45	10.49	10.49	-1.69%	66,058
Jul 7, 2026	10.27	10.72	10.24	10.67	10.67	5.12%	52,347
Jul 6, 2026	10.53	10.68	10.10	10.15	10.15	-3.61%	46,248
Jul 2, 2026	10.37	10.69	10.34	10.53	10.53	1.54%	29,521
Jul 1, 2026	10.02	10.48	10.01	10.37	10.37	2.57%	126,498
Jun 30, 2026	10.26	10.32	10.01	10.11	10.11	-1.84%	45,401
Jun 29, 2026	11.35	11.35	10.17	10.30	10.30	-11.28%	89,212