SAMG

Historical Stock Prices

$13.31
*  
0.01
0.08%
Get SAMG Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 13.23 13.42 13.09 13.31 26,225
05/21/2015 13.11 13.43 13.07 13.32 35,518
05/20/2015 13.42 13.42 13.21 13.38 15,781
05/19/2015 13.3 13.33 13.01 13.28 51,903
05/18/2015 13.53 13.76 12.72 13.45 48,769
05/15/2015 14 14 13.4 13.45 45,818
05/14/2015 14.13 14.17 13.88 14 61,654
05/13/2015 14.26 14.4 14.15 14.16 30,629
05/12/2015 14.31 14.655 14.14 14.58 26,062
05/11/2015 14.46 14.8399 14.06 14.41 38,649
05/08/2015 15.91 15.91 15.05 15.06 25,533
05/07/2015 15.3 15.79 15.3 15.68 11,984
05/06/2015 15.57 15.57 15.28 15.46 11,235
05/05/2015 15.37 15.65 15.13 15.37 24,605
05/04/2015 15.26 15.67 15.23 15.51 10,516
05/01/2015 15.64 15.66 15.11 15.35 13,012
04/30/2015 15.715 15.909 15.5 15.59 24,764
04/29/2015 15.96 15.96 15.57 15.8 9,335
04/28/2015 15.27 16.09 15.25 15.91 18,054
04/27/2015 15.4 15.5 15.24 15.33 14,741
04/24/2015 15.46 15.51 15.2 15.51 6,316
04/23/2015 15.35 15.58 15.0901 15.48 15,770
04/22/2015 15.9 15.96 15.36 15.46 10,156
04/21/2015 15.87 16.14 15.87 15.96 5,788
04/20/2015 15.47 16 15.47 15.87 8,431
04/17/2015 15.46 15.56 15.1801 15.33 20,992
04/16/2015 15.07 15.64 15.06 15.58 24,824
04/15/2015 14.93 15 14.65 14.95 102,357
04/14/2015 14.52 14.95 14.52 14.78 16,074
04/13/2015 14.89 14.99 14.8 14.85 9,031
04/10/2015 14.87 14.98 14.76 14.83 13,867
04/09/2015 14.88 14.99 14.6 14.88 14,593
04/08/2015 15 15 14.85 14.9 20,378
04/07/2015 14.84 15 14.72 14.96 20,603
04/06/2015 14.59 14.85 14.47 14.85 33,065
04/02/2015 14.34 14.618 14.1701 14.45 22,799
04/01/2015 14.3 14.5 14.18 14.42 16,129
03/31/2015 14.1 14.49 14.02 14.25 24,105
03/30/2015 14.33 14.51 13.9701 14.26 12,587
03/27/2015 14.11 14.35 14 14.2 18,818
03/26/2015 14.35 14.35 13.99 14.05 43,986
03/25/2015 14.6 14.65 14.33 14.42 17,593
03/24/2015 14.4 14.8 14.31 14.61 10,446
03/23/2015 14.25 14.39 14.19 14.32 8,214
03/20/2015 14.02 14.52 13.99 14.38 45,652
03/19/2015 14.08 14.2 13.94 13.97 20,811
03/18/2015 14.1 14.2 14.1 14.17 5,045
03/17/2015 13.85 14.18 13.85 14.11 20,680
03/16/2015 13.73 14.4 13.53 14.15 32,192
03/13/2015 13.5 14 13.5 13.73 159,363
03/12/2015 13.72 13.73 13.56 13.71 11,127
03/11/2015 13.7 13.74 13.31 13.33 13,002
03/10/2015 13.55 13.7 13.3805 13.57 21,490
03/09/2015 13.52 13.9 13.2 13.64 12,157
03/06/2015 13.71 13.83 13.42 13.45 17,412
03/05/2015 14.07 14.9 13.83 13.85 5,927
03/04/2015 13.85 14.19 13.12 13.95 9,310
03/03/2015 13.98 14.13 13.93 13.97 7,693
03/02/2015 14.07 14.18 13.9 14.09 23,723
02/27/2015 14.05 14.18 13.95 13.97 14,845
02/26/2015 14.329 14.329 14.05 14.05 10,967
02/25/2015 14.17 14.36 13.95 14.07 10,270
02/24/2015 14.13 14.3799 14.06 14.1 5,334
02/23/2015 14.02 14.13 14 14.06 58,199
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?