SAMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.63	10.63	10.55	10.59	-	-0.42%	3,305
Jul 9, 2026	10.55	10.67	10.37	10.63	10.63	1.33%	39,144
Jul 8, 2026	10.61	10.70	10.45	10.49	10.49	-1.69%	65,887
Jul 7, 2026	10.27	10.72	10.24	10.67	10.67	5.12%	52,346
Jul 6, 2026	10.53	10.68	10.10	10.15	10.15	-3.61%	46,245
Jul 2, 2026	10.37	10.69	10.34	10.53	10.53	1.54%	29,426
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
Jun 26, 2026	10.45	11.82	10.23	11.61	11.61	12.50%	364,884
Jun 25, 2026	10.27	10.58	10.16	10.32	10.32	0.49%	89,649
Jun 24, 2026	10.23	10.46	10.13	10.27	10.27	0.49%	62,519
Jun 23, 2026	10.30	10.40	10.22	10.22	10.22	-0.78%	25,099
Jun 22, 2026	10.86	10.90	10.23	10.30	10.30	-4.72%	35,415
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