Strategas Macro Thematic ... (SAMT)
AMEX: SAMT
· Real-Time Price · USD
35.30
-0.06 (-0.17%)
At close: Aug 18, 2025, 3:59 PM
35.98
1.94%
After-hours: Aug 18, 2025, 05:41 PM EDT
SAMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.27 | 35.47 | 35.19 | 35.36 | 35.36 | 0.06% | 63,800 |
| Aug 14, 2025 | 35.22 | 35.52 | 35.18 | 35.34 | 35.34 | -0.31% | 29,138 |
| Aug 13, 2025 | 35.78 | 35.80 | 35.28 | 35.45 | 35.45 | -0.89% | 21,700 |
| Aug 12, 2025 | 35.71 | 35.77 | 35.52 | 35.77 | 35.77 | 0.79% | 11,639 |
| Aug 11, 2025 | 35.50 | 35.71 | 35.48 | 35.49 | 35.49 | -0.34% | 48,002 |
| Aug 8, 2025 | 35.69 | 35.82 | 35.53 | 35.61 | 35.61 | 0.45% | 53,924 |
| Aug 7, 2025 | 35.87 | 35.87 | 35.29 | 35.45 | 35.45 | -0.73% | 39,948 |
| Aug 6, 2025 | 35.54 | 35.75 | 35.43 | 35.71 | 35.71 | 0.45% | 19,400 |
| Aug 5, 2025 | 35.74 | 35.76 | 35.33 | 35.55 | 35.55 | -0.08% | 29,064 |
| Aug 4, 2025 | 35.39 | 35.92 | 35.39 | 35.58 | 35.58 | 1.25% | 45,733 |
| Aug 1, 2025 | 34.96 | 35.47 | 34.63 | 35.14 | 35.14 | -1.24% | 15,824 |
| Jul 31, 2025 | 35.66 | 36.00 | 35.52 | 35.58 | 35.58 | 0.20% | 42,400 |
| Jul 30, 2025 | 35.21 | 35.72 | 35.21 | 35.51 | 35.51 | 1.02% | 49,805 |
| Jul 29, 2025 | 35.54 | 35.73 | 35.14 | 35.15 | 35.15 | -0.82% | 47,300 |
| Jul 28, 2025 | 35.79 | 35.79 | 35.31 | 35.44 | 35.44 | -0.56% | 38,936 |
| Jul 25, 2025 | 35.42 | 35.80 | 35.42 | 35.64 | 35.64 | 0.88% | 23,500 |
| Jul 24, 2025 | 35.35 | 35.44 | 35.24 | 35.33 | 35.33 | 0.34% | 32,433 |
| Jul 23, 2025 | 35.11 | 35.24 | 34.95 | 35.21 | 35.21 | 1.32% | 56,300 |
| Jul 22, 2025 | 35.02 | 35.02 | 34.61 | 34.75 | 34.75 | -0.83% | 50,115 |
| Jul 21, 2025 | 35.60 | 35.64 | 35.04 | 35.04 | 35.04 | -1.57% | 52,600 |