S.A. San Miguel A.G.I.C.I. y F. (BCBA:SAMI)
Argentina · Delayed Price · Currency is ARS 370.00
+2.00 (0.54%)
At close: Oct 2, 2025
BCBA:SAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 57.70 | 60.50 | 56.20 | 57.50 | 57.50 | 0.17% | 46,038 |
| Aug 20, 2025 | 58.70 | 62.00 | 56.20 | 57.40 | 57.40 | 0.88% | 36,593 |
| Aug 19, 2025 | 57.50 | 57.50 | 56.90 | 56.90 | 56.90 | -0.35% | 37,349 |
| Aug 18, 2025 | 58.00 | 59.80 | 56.80 | 57.10 | 57.10 | -1.55% | 66,974 |
| Aug 14, 2025 | 59.50 | 60.30 | 56.70 | 58.00 | 58.00 | -1.86% | 33,249 |
| Aug 13, 2025 | 58.80 | 60.50 | 58.30 | 59.10 | 59.10 | -0.67% | 83,524 |
| Aug 12, 2025 | 60.00 | 62.30 | 59.00 | 59.50 | 59.50 | -1.00% | 92,843 |
| Aug 11, 2025 | 61.50 | 61.50 | 59.70 | 60.10 | 60.10 | -0.83% | 40,022 |
| Aug 8, 2025 | 62.80 | 62.80 | 59.10 | 60.60 | 60.60 | -2.10% | 57,100 |
| Aug 7, 2025 | 63.10 | 64.00 | 61.00 | 61.90 | 61.90 | -1.59% | 49,414 |
| Aug 6, 2025 | 61.50 | 64.00 | 61.50 | 62.90 | 62.90 | 2.11% | 95,601 |
| Aug 5, 2025 | 61.00 | 62.80 | 61.00 | 61.60 | 61.60 | 0.16% | 59,508 |
| Aug 4, 2025 | 61.00 | 62.80 | 59.00 | 61.50 | 61.50 | -0.81% | 83,173 |
| Aug 1, 2025 | 63.60 | 63.60 | 61.70 | 62.00 | 62.00 | -2.52% | 29,919 |
| Jul 31, 2025 | 62.90 | 64.20 | 61.40 | 63.60 | 63.60 | 1.11% | 166,469 |
| Jul 30, 2025 | 65.00 | 66.00 | 62.40 | 62.90 | 62.90 | -3.38% | 67,845 |
| Jul 29, 2025 | 64.90 | 66.80 | 63.80 | 65.10 | 65.10 | 0.93% | 124,346 |
| Jul 28, 2025 | 63.30 | 64.90 | 62.10 | 64.50 | 64.50 | 2.87% | 119,954 |
| Jul 25, 2025 | 60.90 | 63.10 | 60.50 | 62.70 | 62.70 | 3.81% | 166,562 |
| Jul 24, 2025 | 59.60 | 61.00 | 57.20 | 60.40 | 60.40 | 1.34% | 45,651 |
| Jul 23, 2025 | 57.50 | 61.00 | 57.50 | 59.60 | 59.60 | 3.47% | 37,569 |