Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	SAMG	16.00	16.00	15.78	15.90	-0.04	38,142	364	14.81	16.99
2024-05-16	Q	SAMG	15.24	15.95	15.07	15.94	0.60	34,931	369	14.81	18.45
2024-05-15	Q	SAMG	15.06	15.37	14.84	15.34	0.33	30,128	509	14.80	16.65
2024-05-14	Q	SAMG	15.11	15.31	14.75	15.01	-0.08	53,782	704	14.51	16.82
2024-05-13	Q	SAMG	15.09	15.29	14.86	15.09	0.08	66,610	645	14.51	16.82
2024-05-10	Q	SAMG	15.10	15.1525	14.81	15.01	-0.08	28,554	398	14.70	15.49
2024-05-09	Q	SAMG	15.03	15.245	14.77	15.09	0.09	62,839	911	14.70	15.49
2024-05-08	Q	SAMG	15.00	15.125	14.75	15.00	-0.06	79,319	683	10.51	15.21
2024-05-07	Q	SAMG	15.30	15.44	14.82	15.06	-0.27	43,979	406	14.21	16.82
2024-05-06	Q	SAMG	14.70	15.33	14.66	15.33	0.855	53,061	665	14.20	15.49
2024-05-03	Q	SAMG	14.79	14.91	14.15	14.475	-0.055	20,512	368	14.21	15.48
2024-05-02	Q	SAMG	14.75	14.965	14.39	14.53	-0.22	15,271	315	14.39	16.82
2024-05-01	Q	SAMG	14.73	14.9963	14.60	14.75	0.10	9,042	317	13.75	15.21
2024-04-30	Q	SAMG	14.94	15.05	14.50	14.65	-0.45	28,027	322	13.87	15.49
2024-04-29	Q	SAMG	15.40	15.40	14.79	15.10		32,793	306	14.79	15.41
2024-04-26	Q	SAMG	14.88	15.36	14.88	15.10	0.26	13,432	200	13.75	15.49
2024-04-25	Q	SAMG	14.70	15.18	14.38	14.84	0.09	42,523	448	13.75	16.82
2024-04-24	Q	SAMG	14.64	15.0147	14.495	14.75	-0.02	20,565	238	13.87	15.49
2024-04-23	Q	SAMG	14.535	15.1641	14.535	14.77	-0.04	13,476	204	13.87	16.82
2024-04-22	Q	SAMG	14.77	14.89	14.40	14.81	0.19	41,550	432	13.87	15.49
2024-04-19	Q	SAMG	14.12	14.62	14.12	14.62	0.48	19,639	357	13.81	16.82
2024-04-18	Q	SAMG	14.22	14.51	14.14	14.14	-0.08	24,882	322	13.81	14.71
2024-04-17	Q	SAMG	14.59	14.66	13.93	14.22	-0.205	64,547	375	14.05	17.17
2024-04-16	Q	SAMG	14.54	14.5931	14.29	14.425	-0.035	52,349	242	14.29	14.56
2024-04-15	Q	SAMG	14.86	14.99	14.51	14.51	-0.29	19,994	171	14.40	15.81
2024-04-12	Q	SAMG	14.75	14.97	14.61	14.80	-0.01	25,139	419	14.60	16.05
2024-04-11	Q	SAMG	14.79	14.91	14.64	14.81	-0.18	67,184	278	14.50	16.05
2024-04-10	Q	SAMG	14.52	14.99	14.5001	14.99	0.09	33,190	448	14.55	16.05
2024-04-09	Q	SAMG	14.81	15.15	14.60	14.90	0.24	20,309	373	14.50	15.18
2024-04-08	Q	SAMG	14.86	15.055	14.60	14.66	-0.29	16,912	331	14.60	16.05
2024-04-05	Q	SAMG	14.91	15.12	14.91	14.95	-0.06	11,806	242	14.80	17.66
2024-04-04	Q	SAMG	15.04	15.32	14.91	15.01		16,861	250	14.80	16.25
2024-04-03	Q	SAMG	14.95	15.26	14.85	15.01	0.06	16,825	221	14.80	16.61
2024-04-02	Q	SAMG	15.13	15.2799	14.90	14.95	-0.14	20,672	300	13.46	16.26
2024-04-01	Q	SAMG	15.63	15.66	15.09	15.09	-0.72	17,016	316	15.00	15.15
2024-03-29	Q	SAMG	15.89	16.09	15.71	15.81	0.07	0	0	15.00	16.34
2024-03-28	Q	SAMG	15.89	16.09	15.71	15.81	0.07	11,268	180	15.00	16.34
2024-03-27	Q	SAMG	15.48	15.90	15.41	15.74	0.61	19,180	380	15.40	16.05
2024-03-26	Q	SAMG	15.08	15.465	15.00	15.13	0.32	22,495	415	15.00	16.24
2024-03-25	Q	SAMG	15.45	15.45	14.75	14.81	-0.62	26,964	379	14.50	17.83
2024-03-22	Q	SAMG	15.84	15.84	15.37	15.43	-0.35	12,693	440	14.50	17.83
2024-03-21	Q	SAMG	15.85	15.93	15.5843	15.78	0.24	16,923	232	14.50	15.95
2024-03-20	Q	SAMG	15.00	15.70	15.00	15.54	0.43	15,461	271	14.50	15.94
2024-03-19	Q	SAMG	15.39	15.55	15.0393	15.11	-0.20	16,995	295	14.50	16.42
2024-03-18	Q	SAMG	14.80	15.49	14.80	15.31	0.51	16,294	382	13.27	17.50
2024-03-15	Q	SAMG	14.75	15.4527	14.38	14.80		77,266	716	14.10	18.27
2024-03-14	Q	SAMG	15.48	15.6203	14.57	14.80	-0.82	46,612	535	14.56	17.01
2024-03-13	Q	SAMG	16.00	16.00	15.37	15.62	-0.14	30,108	411	15.20	17.01
2024-03-12	Q	SAMG	16.07	16.07	15.76	15.76	-0.14	39,215	421	15.44	17.35
2024-03-11	Q	SAMG	15.91	16.4593	15.90	15.90	-0.01	20,206	285	15.44	17.04
2024-03-08	Q	SAMG	16.73	16.905	15.81	15.91	-0.67	24,799	346	15.20	18.00
2024-03-07	Q	SAMG	16.6289	16.88	16.48	16.58	-0.15	25,675	293	15.40	17.10
2024-03-06	Q	SAMG	17.05	17.35	16.92	16.92	-0.33	16,005	228	15.63	27.41
2024-03-05	Q	SAMG	17.15	17.54	17.07	17.25	0.10	12,954	267	16.95	27.89
2024-03-04	Q	SAMG	17.00	17.45	17.00	17.15	0.21	18,193	311	16.95	17.99
2024-03-01	Q	SAMG	16.82	17.03	16.745	16.99	0.22	20,092	239	15.20	26.85
2024-02-29	Q	SAMG	16.89	17.00	16.62	16.77	0.13	16,971	272	15.40	27.09
2024-02-28	Q	SAMG	16.56	16.8376	16.56	16.64	0.04	14,238	213	15.40	17.99
2024-02-27	Q	SAMG	16.6496	16.6914	16.56	16.60	-0.14	5,831	170	15.20	26.71
2024-02-26	Q	SAMG	16.60	16.9329	16.2501	16.74	0.45	19,382	245	6.64	17.99
2024-02-23	Q	SAMG	16.37	17.00	16.27	16.29	-0.28	26,857	410	16.27	17.99
2024-02-22	Q	SAMG	16.45	16.952	16.28	16.57	0.16	12,859	166	15.63	17.00
2024-02-21	Q	SAMG	16.50	16.6121	16.24	16.41	0.01	8,778	99	6.61	17.00
2024-02-20	Q	SAMG	16.22	16.93	16.22	16.40	0.08	15,880	337	15.63	16.80