SAMG

Historical Stock Prices

$16.07
*  
0.05
0.31%
Get SAMG Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading SAMG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-MAY-2014 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 16.2 16.2 16 16.07 11,744
07/31/2014 16.36 16.7 16.1 16.12 19,416
07/30/2014 16.46 16.55 16.27 16.54 10,078
07/29/2014 16.4 16.73 16.25 16.25 10,073
07/28/2014 16.3 16.55 16.25 16.36 12,402
07/25/2014 16.83 16.83 16.4 16.44 9,018
07/24/2014 16.65 17.1 16.65 16.94 29,801
07/23/2014 16.79 17.48 16.65 16.68 952,537
07/22/2014 16.92 17.18 16.9 17 41,352
07/21/2014 16.3801 16.98 16.3801 16.85 12,610
07/18/2014 16.25 16.78 16.25 16.78 12,663
07/17/2014 16.49 16.64 16.25 16.25 15,424
07/16/2014 16.74 16.74 16.25 16.61 18,951
07/15/2014 16.71 16.75 16.55 16.62 7,020
07/14/2014 16.69 16.75 16.46 16.74 15,982
07/11/2014 16.5 16.785 16.5 16.55 17,715
07/10/2014 16.35 16.75 16.24 16.5 13,271
07/09/2014 16.72 16.75 16.5 16.65 13,635
07/08/2014 17.16 17.16 16.52 16.57 27,479
07/07/2014 17.09 17.38 17.02 17.03 10,364
07/03/2014 17.49 17.49 17.2 17.38 5,369
07/02/2014 17.458 17.48 17.3 17.38 41,949
07/01/2014 17.4 17.4 17.15 17.19 14,485
06/30/2014 17.5 17.5 17.04 17.21 11,072
06/27/2014 17.2 17.45 17.01 17.45 182,414
06/26/2014 17.2 17.59 17.2 17.35 8,433
06/25/2014 17.06 17.3499 17.05 17.2 9,387
06/24/2014 17.4 17.52 17.13 17.13 14,066
06/23/2014 17.2 17.56 17.16 17.55 9,396
06/20/2014 17.62 17.665 17.08 17.11 66,008
06/19/2014 17.4 17.69 17.02 17.58 17,948
06/18/2014 17.6999 17.6999 16.98 17.35 11,038
06/17/2014 17.28 17.78 16.78 17.5 19,939
06/16/2014 17.75 17.75 16.72 17.38 28,099
06/13/2014 17.83 18.315 17.27 17.5 13,978
06/12/2014 18.655 18.655 17.32 17.6 43,680
06/11/2014 18.87 18.87 18.08 18.24 20,645
06/10/2014 18.35 18.84 17.875 18.51 53,752
06/09/2014 19.94 19.94 18.25 18.49 27,899
06/06/2014 17.35 18.315 17.35 18.23 46,222
06/05/2014 17.49 17.615 16.875 17.22 16,582
06/04/2014 17.354 17.86 16.96 17.32 48,495
06/03/2014 17.68 18 17.16 17.69 21,356
06/02/2014 17.8 18.06 17.37 17.69 37,184
05/30/2014 17.81 18 17.26 17.41 12,569
05/29/2014 17.8 17.99 17.55 17.7 8,626
05/28/2014 18.25 18.29 17.452 17.9 6,276
05/27/2014 17.69 18.54 17.5 18.3 38,366
05/23/2014 17.36 17.84 17.06 17.73 7,662
05/22/2014 17.485 17.69 17.175 17.39 21,073
05/21/2014 17.39 17.9 17.31 17.45 11,323
05/20/2014 17.13 17.87 16.38 17.32 46,960
05/19/2014 17.89 17.89 16.86 16.98 15,776
05/16/2014 16.81 17.11 16.6 17.06 14,884
05/15/2014 16.43 16.95 15.68 16.82 48,048
05/14/2014 16.69 17.44 16.374 16.43 46,939
05/13/2014 16.56 17.49 16.56 17.12 20,166
05/12/2014 16.8 17.22 16.8 17 34,890
05/09/2014 16.67 17.015 16.36 16.59 19,291
05/08/2014 16.82 17.06 16.53 16.69 21,241
05/07/2014 16.72 17.12 16.7 16.72 15,568
05/06/2014 16.9 17.27 16.76 16.76 26,600
05/05/2014 17.08 17.3 16.86 17.08 22,686
05/02/2014 17.27 17.46 17.05 17.26 19,157
05/01/2014 17.48 17.64 17.01 17.29 20,351
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?