S.A. San Miguel A.G.I.C.I. y F. (BCBA:SAMI)
Argentina · Delayed Price · Currency is ARS 686.00
+75.00 (12.27%)
At close: Oct 31, 2025
BCBA:SAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 45.00 | 45.00 | 42.70 | 43.20 | 43.20 | -1.37% | 135,224 |
| Oct 23, 2025 | 43.80 | 45.50 | 43.00 | 43.80 | 43.80 | 1.39% | 117,118 |
| Oct 22, 2025 | 45.00 | 45.40 | 43.00 | 43.20 | 43.20 | -2.04% | 55,308 |
| Oct 21, 2025 | 44.00 | 46.40 | 43.30 | 44.10 | 44.10 | -2.86% | 59,272 |
| Oct 20, 2025 | 47.00 | 47.50 | 44.50 | 45.40 | 45.40 | -1.52% | 86,930 |
| Oct 17, 2025 | 45.20 | 46.90 | 43.70 | 46.10 | 46.10 | 2.44% | 67,805 |
| Oct 16, 2025 | 44.40 | 47.00 | 43.00 | 45.00 | 45.00 | -1.32% | 82,933 |
| Oct 15, 2025 | 42.00 | 46.00 | 42.00 | 45.60 | 45.60 | 7.04% | 152,880 |
| Oct 14, 2025 | 42.50 | 47.60 | 40.30 | 42.60 | 42.60 | 0.95% | 503,009 |
| Oct 13, 2025 | 41.90 | 42.50 | 39.50 | 42.20 | 42.20 | 3.43% | 116,762 |
| Oct 9, 2025 | 36.20 | 42.10 | 35.45 | 40.80 | 40.80 | 12.86% | 295,622 |
| Oct 8, 2025 | 37.20 | 37.50 | 34.45 | 36.15 | 36.15 | -0.41% | 70,977 |
| Oct 7, 2025 | 35.80 | 37.10 | 35.80 | 36.30 | 36.30 | -1.09% | 42,859 |
| Oct 6, 2025 | 36.00 | 37.10 | 36.00 | 36.70 | 36.70 | 0.69% | 34,875 |
| Oct 3, 2025 | 36.80 | 37.90 | 35.80 | 36.45 | 36.45 | -0.82% | 83,208 |
| Oct 2, 2025 | 36.85 | 37.90 | 35.70 | 36.75 | 36.75 | -0.14% | 111,713 |
| Oct 1, 2025 | 37.15 | 37.30 | 36.00 | 36.80 | 36.80 | 0.82% | 57,095 |
| Sep 30, 2025 | 37.80 | 38.80 | 35.50 | 36.50 | 36.50 | -4.20% | 127,268 |
| Sep 29, 2025 | 40.00 | 40.00 | 37.80 | 38.10 | 38.10 | -1.17% | 34,822 |
| Sep 26, 2025 | 39.05 | 40.50 | 38.15 | 38.55 | 38.55 | -3.63% | 49,365 |
| Sep 25, 2025 | 43.20 | 43.70 | 39.10 | 40.00 | 40.00 | -6.76% | 63,212 |
| Sep 24, 2025 | 41.00 | 43.50 | 41.00 | 42.90 | 42.90 | 6.98% | 267,890 |
| Sep 23, 2025 | 40.00 | 40.90 | 38.60 | 40.10 | 40.10 | 4.97% | 148,018 |
| Sep 22, 2025 | 36.60 | 39.50 | 36.60 | 38.20 | 38.20 | 8.06% | 195,770 |
| Sep 19, 2025 | 35.00 | 36.50 | 34.80 | 35.35 | 35.35 | 0.43% | 150,243 |
| Sep 18, 2025 | 37.50 | 38.00 | 35.00 | 35.20 | 35.20 | -7.49% | 254,290 |
| Sep 17, 2025 | 38.00 | 38.05 | 37.00 | 38.05 | 38.05 | 1.87% | 93,281 |
| Sep 16, 2025 | 37.65 | 38.35 | 36.65 | 37.35 | 37.35 | 1.63% | 113,496 |
| Sep 15, 2025 | 38.85 | 38.85 | 36.35 | 36.75 | 36.75 | -2.52% | 69,472 |
| Sep 12, 2025 | 40.00 | 41.00 | 37.50 | 37.70 | 37.70 | -5.75% | 133,989 |
| Sep 11, 2025 | 40.10 | 41.70 | 39.90 | 40.00 | 40.00 | -0.50% | 74,402 |
| Sep 10, 2025 | 39.70 | 42.40 | 39.70 | 40.20 | 40.20 | 0.63% | 143,094 |
| Sep 9, 2025 | 41.50 | 43.50 | 39.10 | 39.95 | 39.95 | -5.33% | 202,532 |
| Sep 8, 2025 | 44.00 | 45.00 | 40.00 | 42.20 | 42.20 | -8.56% | 83,308 |
| Sep 5, 2025 | 48.80 | 48.80 | 45.35 | 46.15 | 46.15 | -3.65% | 117,581 |
| Sep 4, 2025 | 48.30 | 49.60 | 47.50 | 47.90 | 47.90 | -2.04% | 52,184 |
| Sep 3, 2025 | 49.10 | 50.30 | 48.20 | 48.90 | 48.90 | -0.10% | 76,991 |
| Sep 2, 2025 | 47.80 | 49.50 | 46.40 | 48.95 | 48.95 | 2.30% | 64,991 |
| Sep 1, 2025 | 48.70 | 49.40 | 46.40 | 47.85 | 47.85 | -2.25% | 112,052 |
| Aug 29, 2025 | 50.10 | 50.70 | 47.20 | 48.95 | 48.95 | -2.88% | 90,614 |
| Aug 28, 2025 | 51.00 | 51.50 | 50.00 | 50.40 | 50.40 | -0.20% | 47,838 |
| Aug 27, 2025 | 53.20 | 53.20 | 50.20 | 50.50 | 50.50 | -5.08% | 71,697 |
| Aug 26, 2025 | 54.50 | 55.70 | 51.80 | 53.20 | 53.20 | -1.48% | 84,070 |
| Aug 25, 2025 | 57.00 | 57.20 | 53.70 | 54.00 | 54.00 | -5.59% | 76,036 |
| Aug 22, 2025 | 59.00 | 59.00 | 54.50 | 57.20 | 57.20 | -0.52% | 39,091 |