SAMG

Historical Stock Prices

$12.33
*  
0.03
0.24%
Get SAMG Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 12.39 12.46 12.2 12.33 7,996
07/30/2015 11.93 12.34 11.93 12.3 13,439
07/29/2015 11.94 12.22 11.9 12.075 43,448
07/28/2015 11.83 12.055 10.82 11.83 37,107
07/27/2015 11.5 11.7 11.2 11.58 14,677
07/24/2015 11.78 12.1 11.46 11.47 38,449
07/23/2015 12.12 12.12 11.75 11.83 21,482
07/22/2015 12.07 12.15 11.77 12.12 15,481
07/21/2015 12.28 12.54 11.93 12.06 35,895
07/20/2015 12.72 13.6 12.23 12.26 80,175
07/17/2015 12.95 13 12.62 12.85 21,606
07/16/2015 12.93 13.33 12.8 12.97 18,406
07/15/2015 12.92 12.98 12.52 12.98 35,408
07/14/2015 12.97 13.556 12.5909 12.81 31,505
07/13/2015 13.07 13.34 12.73 13.07 13,339
07/10/2015 13.02 13.19 12.63 12.98 23,601
07/09/2015 12.83 13.04 12.65 12.88 14,262
07/08/2015 13.05 13.05 12.55 12.83 19,963
07/07/2015 12.76 13.05 12.56 12.81 27,266
07/06/2015 13.25 13.71 12.58 12.79 84,458
07/02/2015 14.23 14.3 13.42 13.42 20,790
07/01/2015 14.9099 14.9099 14.27 14.31 13,625
06/30/2015 14.37 14.37 13.905 14.06 21,275
06/29/2015 14.56 14.66 14.18 14.2 25,659
06/26/2015 14.23 14.6 14.2 14.5 760,474
06/25/2015 13.93 14.33 13.87 14.16 28,638
06/24/2015 13.86 13.991 13.86 13.98 28,242
06/23/2015 13.91 13.99 13.88 13.97 17,510
06/22/2015 13.85 14.15 13.85 13.97 29,170
06/19/2015 12.98 14.11 12.85 13.99 79,491
06/18/2015 12.89 13.05 12.85 12.94 25,081
06/17/2015 12.94 13.1 12.81 13.02 41,045
06/16/2015 12.85 13.09 12.77 13.03 21,950
06/15/2015 12.87 13.09 12.56 12.92 28,435
06/12/2015 12.99 13.04 12.88 12.9 25,651
06/11/2015 12.95 13.06 12.815 12.97 17,411
06/10/2015 12.94 13.1 12.8 12.91 32,573
06/09/2015 13.195 13.32 12.77 12.94 22,585
06/08/2015 13.19 13.26 12.895 13.1 23,742
06/05/2015 13.16 13.3399 12.9899 13.1 20,536
06/04/2015 13.03 13.16 12.77 13.12 53,576
06/03/2015 12.81 13.2 12.8 12.98 65,934
06/02/2015 12.79 13.05 12.78 12.95 40,150
06/01/2015 13.304 13.304 12.69 12.79 55,445
05/29/2015 13 13.1 12.99 13 43,115
05/28/2015 13.33 13.33 13.05 13.05 48,269
05/27/2015 13.19 13.33 13.03 13.06 26,539
05/26/2015 13.2 13.48 13.01 13.21 34,350
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
02/20/2015 14.13 14.37 14 14.02 9,160
02/19/2015 14.11 14.21 14 14.04 3,831
02/18/2015 14.15 14.29 14.01 14.15 7,625
02/17/2015 14.47 14.6 14.2401 14.47 2,592
02/13/2015 14.14 14.765 13.9 14.63 31,579
02/12/2015 14.03 14.27 14 14.2 12,835
02/11/2015 14.34 14.34 14 14 6,738
02/10/2015 14.43 14.625 14.09 14.32 6,383
02/09/2015 14.07 14.53 14.07 14.25 8,160
02/06/2015 14.4 14.75 14.08 14.22 33,511
02/05/2015 14.02 14.48 14.02 14.32 8,213
02/04/2015 14.6 14.83 14.13 14.13 24,358
02/03/2015 14 14.86 13.9 14.77 29,897
02/02/2015 14.3 14.52 13 14 29,326
01/30/2015 13.92 14.64 13.92 14.1 104,182
01/29/2015 14.14 14.14 13.51 14.11 36,590
01/28/2015 13.86 14.63 13.7 14.17 90,210
01/27/2015 13.9 14.1 13.7 13.75 52,127
01/26/2015 14 14.17 13.79 13.9 29,860
01/23/2015 14.3 14.44 13.9 13.94 20,886
01/22/2015 14.5 15.01 14.2 14.37 7,697
01/21/2015 14.32 15.295 14.2 14.25 15,734
01/20/2015 14.24 14.78 14.24 14.29 9,808
01/16/2015 14.32 15 14.32 14.58 9,752
01/15/2015 14.51 15.41 14.2901 14.37 15,229
01/14/2015 14.24 14.61 14.18 14.61 20,696
01/13/2015 14.99 14.99 14.1 14.46 20,560
01/12/2015 14.97 15.35 14.54 14.82 19,823
01/09/2015 14.88 15.26 14.41 15.18 15,899
01/08/2015 15.21 15.21 14.58 14.91 15,733
01/07/2015 15 15 14.53 14.92 13,035
01/06/2015 14.77 15.27 14.61 14.87 25,998
01/05/2015 15.2 15.22 14.85 14.93 32,638
01/02/2015 15.6 15.6 14.94 15.11 10,508
12/31/2014 15.7012 15.7012 15.46 15.65 17,305
12/30/2014 14.9901 15.76 14.9901 15.66 17,313
12/29/2014 14.95 15.4697 14.95 15.3 15,451
12/26/2014 15.28 15.49 15 15.37 10,122
12/24/2014 15.3 15.49 15.16 15.36 13,182
12/23/2014 15.14 15.4499 15.1101 15.41 10,166
12/22/2014 15 15.14 14.86 15.12 15,879
12/19/2014 14.95 15 14.7 14.93 53,141
12/18/2014 15 15 14.68 14.99 14,527
12/17/2014 14.5 14.99 14.2984 14.93 31,654
12/16/2014 14.28 14.641 14.22 14.57 23,653
12/15/2014 14.14 14.23 14.08 14.16 22,400
12/12/2014 14.19 14.27 14.12 14.12 17,197
12/11/2014 14.121 14.5899 14.121 14.35 8,107
12/10/2014 13.78 14.19 13.41 14.12 20,656
12/09/2014 13.92 14.17 13.9 13.99 14,796
12/08/2014 13.9 14.07 13.6329 13.88 25,226
12/05/2014 13.56 13.85 13.5101 13.85 11,330
12/04/2014 13.461 13.7 13.45 13.63 23,133
12/03/2014 13.98 14 13.68 13.92 8,240
12/02/2014 13.198 14.18 13.198 14.02 41,678
12/01/2014 14.33 14.33 13.42 13.73 41,416
11/28/2014 14.56 14.56 14.35 14.35 13,124
11/26/2014 14.5 14.56 14.4 14.56 9,286
11/25/2014 14.59 14.59 14.45 14.53 17,383
11/24/2014 14.4 14.55 14.39 14.54 17,805
11/21/2014 14.9 14.93 14.29 14.41 16,027
11/20/2014 14.38 14.95 14.19 14.75 24,707
11/19/2014 14.98 15 14.34 14.52 14,220
11/18/2014 14.73 14.96 14.27 14.87 120,004
11/17/2014 15.05 15.06 14.74 14.74 16,764
11/14/2014 15.1 15.32 15.05 15.05 9,723
11/13/2014 15.62 16.02 15.02 15.12 21,693
11/12/2014 15.43 15.62 15.145 15.62 12,404
11/11/2014 15.85 16.07 15.31 15.41 29,086
11/10/2014 15.66 16.01 15.6 15.91 22,743
11/07/2014 15.63 15.91 15.0301 15.75 26,175
11/06/2014 15.05 15.82 14.76 15.71 17,466
11/05/2014 14.93 15.15 14.68 15.08 10,979
11/04/2014 14.68 15 14.67 14.83 5,938
11/03/2014 15 15 14.71 14.76 10,734
10/31/2014 14.46 14.94 13.62 14.93 21,223
10/30/2014 13.7001 14.27 13.7001 14.18 26,195
10/29/2014 13.96 14.43 13.82 14.07 116,596
10/28/2014 14.09 14.474 13.0301 14.39 31,177
10/27/2014 14.03 14.15 13.92 14.04 6,895
10/24/2014 14.1 14.2 13.9 14.13 22,680
10/23/2014 14.11 14.9799 13.7501 14.15 11,910
10/22/2014 14.03 14.2899 13.9 14.06 23,733
10/21/2014 14 14.24 13.85 14.06 34,506
10/20/2014 14.23 14.75 13.95 14.21 21,887
10/17/2014 14.45 14.48 14.203 14.25 15,553
10/16/2014 13.76 14.509 13.76 14.23 22,950
10/15/2014 13.55 14.48 13 14.01 39,651
10/14/2014 13.98 14.3 13.48 13.68 32,891
10/13/2014 14.33 14.33 13.79 13.99 23,326
10/10/2014 13.85 14.2 13.85 13.88 15,183
10/09/2014 14.15 14.16 13.78 13.86 20,347
10/08/2014 14.51 14.51 13.85 14.12 22,020
10/07/2014 13.95 14.06 13.882 14 17,107
10/06/2014 14.26 15.4 13.85 13.91 15,000
10/03/2014 13.67 14.37 13.67 14.15 34,636
10/02/2014 13.33 13.74 13.3101 13.64 46,329
10/01/2014 13.4 13.74 12.47 13.42 88,404
09/30/2014 13.81 13.83 13.5 13.62 42,212
09/29/2014 14 14.922 13.5 13.87 46,035
09/26/2014 13.97 14.23 13.9 14.1 22,439
09/25/2014 14.28 14.28 13.77 13.97 57,568
09/24/2014 13.93 14.12 13.5 14.1 46,134
09/23/2014 14.35 14.35 13.75 13.99 38,616
09/22/2014 14.9 14.9 14.36 14.5 28,369
09/19/2014 15.04 15.04 14.5 14.78 38,523
09/18/2014 15.36 15.5 15.028 15.05 17,555
09/17/2014 15.192 15.39 15.02 15.28 38,250
09/16/2014 15 15.12 14.76 15.01 25,073
09/15/2014 14.81 15.06 14.7 15.05 31,724
09/12/2014 15.62 15.62 14.81 15.07 33,756
09/11/2014 15.57 15.64 15 15.53 32,819
09/10/2014 15.89 16.24 15.25 15.56 15,402
09/09/2014 16.11 16.25 15.79 15.91 20,656
09/08/2014 15.6 16.23 15.56 16.23 15,235
09/05/2014 15.36 15.63 14.75 15.52 32,215
09/04/2014 15.25 15.564 15.25 15.43 16,084
09/03/2014 15.82 15.99 15.25 15.25 22,512
09/02/2014 16.16 16.16 15.63 15.72 51,963
08/29/2014 16.4 16.6 15.92 16.04 44,334
08/28/2014 16.39 16.5999 16.3 16.38 10,805
08/27/2014 16.6 16.72 16.3101 16.38 11,015
08/26/2014 16.67 16.8 16.51 16.65 31,722
08/25/2014 16.5 16.7399 16.3101 16.54 12,486
08/22/2014 16.62 16.72 16.45 16.49 3,804
08/21/2014 16.4 16.69 16.27 16.62 19,037
08/20/2014 16.57 16.7 15.8801 16.68 6,145
08/19/2014 15.8901 16.7 15.8901 16.69 118,971
08/18/2014 16.49 16.63 16.21 16.59 27,692
08/15/2014 16.68 16.68 15.85 16.41 29,746
08/14/2014 16.8 16.8 16.13 16.49 58,952
08/13/2014 16.13 16.512 15.85 16.33 12,792
08/12/2014 16.31 16.35 15.88 16.07 13,133
08/11/2014 16.23 16.49 16.15 16.39 15,059
08/08/2014 16.25 16.25 16.01 16.12 10,489
08/07/2014 16.51 16.7501 15.82 16.19 20,156
08/06/2014 16.15 16.585 16.1 16.53 11,133
08/05/2014 16.3 16.5 16.01 16.25 10,495
08/04/2014 16.003 16.6 16 16.31 16,310
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
*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?