SAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.85	11.25	10.52	10.81	10.81	2.85%	123,950
Jun 17, 2026	10.72	11.02	10.50	10.51	10.51	-1.96%	38,305
Jun 16, 2026	10.99	10.99	10.54	10.72	10.72	-1.65%	57,853
Jun 15, 2026	10.91	11.02	10.74	10.90	10.90	0.28%	34,599
Jun 12, 2026	10.79	11.00	10.79	10.87	10.87	0.74%	49,156
Jun 11, 2026	11.28	11.28	10.95	11.00	10.79	-1.26%	72,233
Jun 10, 2026	10.96	11.27	10.85	11.14	10.93	2.20%	43,939
Jun 9, 2026	11.05	11.14	10.85	10.90	10.69	-0.27%	54,288
Jun 8, 2026	11.29	11.29	10.68	10.93	10.72	-1.89%	41,399
Jun 5, 2026	11.29	11.29	11.10	11.14	10.93	-0.36%	25,562
Jun 4, 2026	11.33	11.41	11.06	11.18	10.97	0.72%	24,459
Jun 3, 2026	11.66	11.66	11.03	11.10	10.89	-4.15%	35,313
Jun 2, 2026	11.52	11.58	11.31	11.58	11.36	-0.17%	34,555
Jun 1, 2026	11.33	11.60	11.21	11.60	11.38	2.38%	28,789
May 29, 2026	11.10	11.58	11.10	11.33	11.11	1.43%	57,058
May 28, 2026	11.20	11.32	11.15	11.17	10.96	-1.06%	30,767
May 27, 2026	11.58	11.62	11.05	11.29	11.07	-2.25%	31,611
May 26, 2026	11.66	11.68	11.42	11.55	11.33	-0.94%	83,139
May 22, 2026	12.00	12.00	11.61	11.66	11.44	-2.10%	45,834
May 21, 2026	11.68	11.96	11.55	11.91	11.68	0.85%	35,534
May 20, 2026	11.65	11.84	11.62	11.81	11.58	1.37%	26,077
May 19, 2026	11.91	12.11	11.60	11.65	11.43	-2.92%	49,908
May 18, 2026	12.08	12.16	11.94	12.00	11.77	-	25,253
May 15, 2026	11.96	12.15	11.90	12.00	11.77	-0.33%	22,275
May 14, 2026	12.03	12.21	11.87	12.04	11.81	0.17%	21,522
May 13, 2026	12.50	12.50	11.80	12.02	11.79	-4.30%	70,091
May 12, 2026	12.93	13.25	12.49	12.56	12.32	-5.28%	64,604
May 11, 2026	13.43	13.65	13.25	13.26	13.01	-0.53%	9,337
May 8, 2026	13.60	13.67	13.13	13.33	13.08	-2.70%	23,582
May 7, 2026	13.36	13.83	13.36	13.70	13.44	3.95%	22,501
May 6, 2026	13.45	13.51	13.18	13.18	12.93	-1.79%	26,443
May 5, 2026	13.27	13.50	13.11	13.42	13.16	2.13%	29,134
May 4, 2026	13.09	13.28	13.03	13.14	12.89	0.38%	34,738
May 1, 2026	13.14	13.20	12.98	13.09	12.84	-0.46%	28,992
Apr 30, 2026	13.12	13.44	13.11	13.15	12.90	-0.45%	16,858
Apr 29, 2026	13.41	13.41	13.14	13.21	12.96	-2.37%	19,020
Apr 28, 2026	13.45	13.68	13.45	13.53	13.27	-0.07%	9,992
Apr 27, 2026	13.60	13.66	13.47	13.54	13.28	1.04%	26,763
Apr 24, 2026	13.24	13.46	13.24	13.40	13.14	0.68%	9,691
Apr 23, 2026	13.61	13.71	13.29	13.31	13.06	-1.99%	13,519
Apr 22, 2026	13.36	13.60	13.36	13.58	13.32	1.42%	11,588
Apr 21, 2026	13.36	13.68	13.34	13.39	13.13	-0.07%	25,692
Apr 20, 2026	13.59	13.76	13.35	13.40	13.14	-2.40%	17,691
Apr 17, 2026	13.69	13.89	13.67	13.73	13.47	0.96%	19,552
Apr 16, 2026	13.67	13.67	13.45	13.60	13.34	-1.09%	20,081
Apr 15, 2026	13.57	13.80	13.51	13.75	13.49	1.18%	24,907
Apr 14, 2026	13.52	13.82	13.49	13.59	13.33	0.52%	18,673
Apr 13, 2026	13.08	13.57	12.93	13.52	13.26	3.52%	37,528
Apr 10, 2026	13.24	13.28	12.93	13.06	12.81	-0.76%	32,608
Apr 9, 2026	12.96	13.16	12.79	13.16	12.91	0.46%	23,102