S.A. San Miguel A.G.I.C.I. y F. (BCBA:SAMI)
Argentina · Delayed Price · Currency is ARS 471.00
+3.00 (0.64%)
Last updated: Sep 3, 2026, 3:01 PM BRT
BCBA:SAMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 54.60 | 56.50 | 53.50 | 56.20 | 56.20 | 2.93% | 39,034 |
| Jul 13, 2026 | 55.90 | 56.50 | 53.30 | 54.60 | 54.60 | -2.33% | 62,795 |
| Jul 10, 2026 | 54.10 | 55.90 | 54.00 | 55.90 | 55.90 | 2.76% | 13,398 |
| Jul 8, 2026 | 54.00 | 55.90 | 52.50 | 54.40 | 54.40 | -1.09% | 27,763 |
| Jul 7, 2026 | 55.10 | 55.90 | 54.00 | 55.00 | 55.00 | -1.61% | 32,967 |
| Jul 6, 2026 | 55.50 | 57.00 | 53.40 | 55.90 | 55.90 | -2.10% | 53,442 |
| Jul 3, 2026 | 57.70 | 57.70 | 56.10 | 57.10 | 57.10 | 0.18% | 38,211 |
| Jul 2, 2026 | 55.30 | 57.50 | 54.30 | 57.00 | 57.00 | 4.59% | 152,158 |
| Jul 1, 2026 | 52.00 | 55.10 | 52.00 | 54.50 | 54.50 | 4.81% | 147,942 |
| Jun 30, 2026 | 48.80 | 52.90 | 47.50 | 52.00 | 52.00 | 9.01% | 190,582 |
| Jun 29, 2026 | 46.70 | 48.80 | 46.40 | 47.70 | 47.70 | 2.80% | 124,098 |
| Jun 26, 2026 | 45.00 | 46.70 | 45.00 | 46.40 | 46.40 | 2.65% | 16,162 |
| Jun 25, 2026 | 48.00 | 48.00 | 44.70 | 45.20 | 45.20 | -3.83% | 90,646 |
| Jun 24, 2026 | 48.50 | 50.00 | 46.50 | 47.00 | 47.00 | -4.86% | 87,610 |
| Jun 23, 2026 | 49.00 | 50.00 | 49.00 | 49.40 | 49.40 | -0.60% | 35,924 |