S.A. San Miguel A.G.I.C.I. y F. (BCBA:SAMI)
Argentina · Delayed Price · Currency is ARS 69.50
+1.70 (2.51%)
At close: Jan 9, 2026
BCBA:SAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 67.90 | 72.00 | 67.70 | 69.50 | 69.50 | 2.51% | 190,334 |
| Jan 8, 2026 | 64.50 | 68.00 | 64.00 | 67.80 | 67.80 | 3.99% | 138,813 |
| Jan 7, 2026 | 69.50 | 69.50 | 64.50 | 65.20 | 65.20 | -4.68% | 165,107 |
| Jan 6, 2026 | 69.60 | 70.80 | 67.90 | 68.40 | 68.40 | -1.72% | 165,117 |
| Jan 5, 2026 | 72.30 | 73.30 | 69.00 | 69.60 | 69.60 | -4.53% | 188,550 |
| Jan 2, 2026 | 72.00 | 75.50 | 70.80 | 72.90 | 72.90 | -1.75% | 83,378 |
| Dec 30, 2025 | 76.00 | 78.20 | 72.10 | 74.20 | 74.20 | -1.72% | 102,063 |
| Dec 29, 2025 | 79.50 | 81.00 | 74.50 | 75.50 | 75.50 | -5.51% | 162,446 |
| Dec 26, 2025 | 82.50 | 82.50 | 78.00 | 79.90 | 79.90 | -1.96% | 74,306 |
| Dec 24, 2025 | 81.25 | 82.00 | 80.00 | 81.50 | 81.50 | 0.62% | 37,348 |
| Dec 23, 2025 | 81.00 | 82.50 | 80.00 | 81.00 | 81.00 | 0.62% | 89,230 |
| Dec 22, 2025 | 79.50 | 81.00 | 78.00 | 80.50 | 80.50 | 3.07% | 186,512 |
| Dec 19, 2025 | 77.00 | 78.50 | 75.50 | 78.10 | 78.10 | 2.63% | 115,901 |
| Dec 18, 2025 | 73.70 | 76.90 | 71.30 | 76.10 | 76.10 | 4.39% | 236,404 |
| Dec 17, 2025 | 72.80 | 74.40 | 69.50 | 72.90 | 72.90 | -0.14% | 134,350 |
| Dec 16, 2025 | 76.60 | 79.30 | 71.40 | 73.00 | 73.00 | -4.45% | 320,660 |
| Dec 15, 2025 | 76.10 | 78.10 | 74.80 | 76.40 | 76.40 | -0.65% | 53,634 |
| Dec 12, 2025 | 76.00 | 78.50 | 75.00 | 76.90 | 76.90 | 1.18% | 50,335 |
| Dec 11, 2025 | 78.50 | 79.90 | 75.50 | 76.00 | 76.00 | -3.92% | 79,093 |
| Dec 10, 2025 | 79.30 | 83.00 | 78.20 | 79.10 | 79.10 | -1.00% | 90,303 |
| Dec 9, 2025 | 83.00 | 84.75 | 78.50 | 79.90 | 79.90 | -3.73% | 112,618 |
| Dec 5, 2025 | 83.25 | 86.75 | 81.00 | 83.00 | 83.00 | 0.91% | 77,643 |
| Dec 4, 2025 | 85.50 | 88.25 | 81.50 | 82.25 | 82.25 | -4.36% | 124,567 |
| Dec 3, 2025 | 92.00 | 92.00 | 85.00 | 86.00 | 86.00 | -3.64% | 169,898 |
| Dec 2, 2025 | 87.00 | 91.75 | 85.50 | 89.25 | 89.25 | 0.85% | 145,609 |
| Dec 1, 2025 | 86.75 | 89.00 | 83.00 | 88.50 | 88.50 | - | 106,220 |
| Nov 28, 2025 | 84.25 | 89.75 | 83.25 | 88.50 | 88.50 | 5.04% | 233,540 |
| Nov 27, 2025 | 82.50 | 85.00 | 78.50 | 84.25 | 84.25 | 5.31% | 214,308 |
| Nov 26, 2025 | 77.20 | 81.00 | 76.20 | 80.00 | 80.00 | 4.03% | 172,406 |
| Nov 25, 2025 | 77.00 | 77.90 | 72.00 | 76.90 | 76.90 | 1.05% | 346,137 |
| Nov 21, 2025 | 80.00 | 80.50 | 74.20 | 76.10 | 76.10 | -4.04% | 49,609 |
| Nov 20, 2025 | 80.50 | 86.00 | 75.00 | 79.30 | 79.30 | -1.49% | 279,584 |
| Nov 19, 2025 | 87.50 | 88.75 | 80.00 | 80.50 | 80.50 | -5.01% | 225,340 |
| Nov 18, 2025 | 89.00 | 89.25 | 80.00 | 84.75 | 84.75 | -5.83% | 594,113 |
| Nov 17, 2025 | 89.50 | 96.00 | 85.00 | 90.00 | 90.00 | 4.35% | 840,590 |
| Nov 14, 2025 | 69.50 | 90.00 | 69.00 | 86.25 | 86.25 | 26.10% | 909,803 |
| Nov 13, 2025 | 68.20 | 69.80 | 66.50 | 68.40 | 68.40 | 0.44% | 378,416 |
| Nov 12, 2025 | 68.00 | 69.70 | 66.20 | 68.10 | 68.10 | 1.49% | 380,611 |
| Nov 11, 2025 | 67.00 | 69.40 | 66.80 | 67.10 | 67.10 | 1.21% | 260,829 |
| Nov 10, 2025 | 65.00 | 70.40 | 64.00 | 66.30 | 66.30 | 5.07% | 504,194 |
| Nov 7, 2025 | 65.50 | 66.40 | 60.40 | 63.10 | 63.10 | -3.52% | 171,967 |
| Nov 6, 2025 | 67.30 | 69.60 | 65.00 | 65.40 | 65.40 | -3.25% | 158,308 |
| Nov 5, 2025 | 69.00 | 71.90 | 66.00 | 67.60 | 67.60 | -2.03% | 280,325 |
| Nov 4, 2025 | 72.90 | 73.00 | 67.40 | 69.00 | 69.00 | -4.70% | 240,792 |
| Nov 3, 2025 | 70.80 | 74.10 | 70.00 | 72.40 | 72.40 | 5.54% | 422,036 |
| Oct 31, 2025 | 63.00 | 69.70 | 60.60 | 68.60 | 68.60 | 12.27% | 506,964 |
| Oct 30, 2025 | 64.50 | 65.40 | 59.10 | 61.10 | 61.10 | -1.93% | 318,483 |
| Oct 29, 2025 | 55.30 | 63.30 | 54.50 | 62.30 | 62.30 | 14.73% | 470,224 |
| Oct 28, 2025 | 49.60 | 55.80 | 48.70 | 54.30 | 54.30 | 8.82% | 346,621 |
| Oct 27, 2025 | 48.00 | 57.00 | 48.00 | 49.90 | 49.90 | 15.51% | 340,669 |