S.A. San Miguel A.G.I.C.I. y F. (BCBA:SAMI)
Argentina · Delayed Price · Currency is ARS 432.00
-9.00 (-2.04%)
At close: Sep 23, 2026
BCBA:SAMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 439.00 | 445.00 | 431.00 | 432.00 | - | 879.59% | 41,232 |
| Sep 22, 2026 | 44.50 | 44.60 | 43.80 | 44.10 | 44.10 | - | 36,697 |
| Sep 21, 2026 | 43.50 | 44.40 | 42.60 | 44.10 | 44.10 | 3.04% | 61,016 |
| Sep 18, 2026 | 43.00 | 44.00 | 41.80 | 42.80 | 42.80 | 0.23% | 175,728 |
| Sep 17, 2026 | 43.50 | 44.00 | 42.60 | 42.70 | 42.70 | -1.16% | 117,509 |
| Sep 16, 2026 | 44.10 | 44.50 | 42.30 | 43.20 | 43.20 | -2.48% | 75,844 |
| Sep 15, 2026 | 44.00 | 45.00 | 44.00 | 44.30 | 44.30 | - | 31,900 |
| Sep 14, 2026 | 44.30 | 45.90 | 44.00 | 44.30 | 44.30 | - | 79,497 |
| Sep 11, 2026 | 45.90 | 46.50 | 44.00 | 44.30 | 44.30 | -1.77% | 167,734 |
| Sep 10, 2026 | 45.30 | 45.70 | 44.40 | 45.10 | 45.10 | 0.22% | 63,303 |
| Sep 9, 2026 | 46.70 | 46.70 | 44.70 | 45.00 | 45.00 | -1.96% | 60,202 |
| Sep 8, 2026 | 46.60 | 46.90 | 45.60 | 45.90 | 45.90 | -1.50% | 89,537 |
| Sep 7, 2026 | 48.00 | 48.20 | 46.20 | 46.60 | 46.60 | -2.31% | 21,177 |
| Sep 4, 2026 | 46.50 | 47.90 | 46.50 | 47.70 | 47.70 | 1.92% | 27,129 |
| Sep 3, 2026 | 47.00 | 48.00 | 46.40 | 46.80 | 46.80 | - | 89,248 |
| Sep 2, 2026 | 45.90 | 47.00 | 45.90 | 46.80 | 46.80 | -0.21% | 65,286 |
| Sep 1, 2026 | 47.00 | 47.00 | 46.00 | 46.90 | 46.90 | -0.42% | 24,345 |
| Aug 31, 2026 | 47.00 | 47.80 | 46.00 | 47.10 | 47.10 | 0.86% | 14,318 |
| Aug 28, 2026 | 46.40 | 46.90 | 46.00 | 46.70 | 46.70 | -0.64% | 18,818 |
| Aug 27, 2026 | 48.30 | 48.30 | 46.80 | 47.00 | 47.00 | -1.88% | 25,744 |
| Aug 26, 2026 | 47.80 | 48.20 | 46.30 | 47.90 | 47.90 | 1.27% | 29,131 |
| Aug 25, 2026 | 47.70 | 47.80 | 46.00 | 47.30 | 47.30 | -0.42% | 34,924 |
| Aug 24, 2026 | 46.20 | 48.00 | 45.20 | 47.50 | 47.50 | 1.06% | 44,988 |
| Aug 21, 2026 | 45.50 | 47.30 | 45.00 | 47.00 | 47.00 | 3.98% | 39,201 |
| Aug 20, 2026 | 46.00 | 46.00 | 43.50 | 45.20 | 45.20 | -1.09% | 145,759 |
| Aug 19, 2026 | 45.90 | 46.70 | 45.10 | 45.70 | 45.70 | -1.08% | 40,539 |
| Aug 18, 2026 | 47.90 | 48.60 | 44.50 | 46.20 | 46.20 | -3.35% | 75,271 |
| Aug 14, 2026 | 46.80 | 48.50 | 46.80 | 47.80 | 47.80 | 0.84% | 23,660 |
| Aug 13, 2026 | 47.80 | 48.20 | 46.40 | 47.40 | 47.40 | 0.21% | 16,510 |
| Aug 12, 2026 | 47.50 | 47.80 | 46.50 | 47.30 | 47.30 | 0.21% | 21,705 |
| Aug 11, 2026 | 48.50 | 49.10 | 46.00 | 47.20 | 47.20 | -3.08% | 44,243 |
| Aug 10, 2026 | 50.00 | 50.00 | 47.90 | 48.70 | 48.70 | -1.62% | 26,091 |
| Aug 7, 2026 | 49.40 | 49.80 | 47.70 | 49.50 | 49.50 | 0.81% | 26,845 |
| Aug 6, 2026 | 48.00 | 49.40 | 47.50 | 49.10 | 49.10 | 0.82% | 19,260 |
| Aug 5, 2026 | 49.00 | 49.80 | 47.50 | 48.70 | 48.70 | 0.83% | 19,421 |
| Aug 4, 2026 | 50.20 | 51.40 | 48.20 | 48.30 | 48.30 | -3.40% | 29,810 |
| Aug 3, 2026 | 50.90 | 50.90 | 49.00 | 50.00 | 50.00 | 1.21% | 17,802 |
| Jul 31, 2026 | 51.50 | 51.80 | 49.10 | 49.40 | 49.40 | -2.95% | 116,053 |
| Jul 30, 2026 | 49.10 | 51.50 | 48.70 | 50.90 | 50.90 | 3.88% | 94,710 |
| Jul 29, 2026 | 49.00 | 49.70 | 48.30 | 49.00 | 49.00 | -1.61% | 38,369 |
| Jul 28, 2026 | 50.70 | 50.90 | 49.30 | 49.80 | 49.80 | 0.20% | 38,585 |
| Jul 27, 2026 | 50.90 | 51.90 | 49.10 | 49.70 | 49.70 | -2.93% | 89,182 |
| Jul 24, 2026 | 50.00 | 53.10 | 50.00 | 51.20 | 51.20 | -1.92% | 25,441 |
| Jul 23, 2026 | 52.50 | 52.70 | 51.00 | 52.20 | 52.20 | -0.57% | 12,316 |
| Jul 22, 2026 | 53.50 | 53.50 | 50.50 | 52.50 | 52.50 | 0.19% | 33,782 |
| Jul 21, 2026 | 54.20 | 55.50 | 51.50 | 52.40 | 52.40 | -2.78% | 24,867 |
| Jul 20, 2026 | 55.10 | 55.10 | 53.30 | 53.90 | 53.90 | -1.28% | 22,496 |
| Jul 17, 2026 | 54.40 | 56.40 | 54.40 | 54.60 | 54.60 | -1.97% | 11,018 |
| Jul 16, 2026 | 57.00 | 57.60 | 54.00 | 55.70 | 55.70 | -2.11% | 14,139 |
| Jul 15, 2026 | 56.00 | 57.50 | 56.00 | 56.90 | 56.90 | 1.25% | 23,149 |