S.A. San Miguel A.G.I.C.I. y F. (BCBA:SAMI)
Argentina · Delayed Price · Currency is ARS 51.20
-1.00 (-1.92%)
At close: Jul 24, 2026
BCBA:SAMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 50.80 | 50.80 | 48.50 | 49.70 | 49.70 | -2.17% | 27,007 |
| Jun 19, 2026 | 50.90 | 51.00 | 49.60 | 50.80 | 50.80 | 2.01% | 21,334 |
| Jun 18, 2026 | 49.40 | 51.50 | 49.40 | 49.80 | 49.80 | -0.40% | 34,423 |
| Jun 17, 2026 | 49.40 | 51.00 | 48.70 | 50.00 | 50.00 | 2.04% | 57,713 |
| Jun 16, 2026 | 50.00 | 50.70 | 48.80 | 49.00 | 49.00 | -2.20% | 44,940 |
| Jun 12, 2026 | 49.50 | 51.00 | 49.00 | 50.10 | 50.10 | 0.40% | 58,613 |
| Jun 11, 2026 | 48.50 | 51.00 | 47.40 | 49.90 | 49.90 | 5.94% | 159,711 |
| Jun 10, 2026 | 46.90 | 47.80 | 46.80 | 47.10 | 47.10 | -0.84% | 20,657 |
| Jun 9, 2026 | 48.00 | 48.10 | 46.70 | 47.50 | 47.50 | 0.42% | 26,498 |
| Jun 8, 2026 | 47.50 | 47.90 | 46.50 | 47.30 | 47.30 | - | 51,601 |
| Jun 5, 2026 | 48.70 | 48.80 | 46.50 | 47.30 | 47.30 | -3.27% | 65,034 |
| Jun 4, 2026 | 49.00 | 49.40 | 47.90 | 48.90 | 48.90 | 0.62% | 48,775 |
| Jun 3, 2026 | 51.00 | 51.00 | 48.10 | 48.60 | 48.60 | -2.80% | 48,303 |
| Jun 2, 2026 | 52.00 | 54.00 | 49.10 | 50.00 | 50.00 | -6.37% | 151,109 |
| Jun 1, 2026 | 51.20 | 53.90 | 51.20 | 53.40 | 53.40 | 3.29% | 61,827 |
| May 29, 2026 | 50.00 | 52.50 | 49.30 | 51.70 | 51.70 | 4.87% | 73,772 |
| May 28, 2026 | 49.70 | 50.90 | 48.10 | 49.30 | 49.30 | 1.44% | 112,350 |
| May 27, 2026 | 47.20 | 49.50 | 46.50 | 48.60 | 48.60 | 3.18% | 172,648 |
| May 26, 2026 | 47.30 | 47.90 | 45.60 | 47.10 | 47.10 | -0.63% | 91,465 |
| May 22, 2026 | 45.20 | 47.70 | 44.00 | 47.40 | 47.40 | 5.10% | 57,401 |
| May 21, 2026 | 46.40 | 46.40 | 44.90 | 45.10 | 45.10 | -0.66% | 75,640 |
| May 20, 2026 | 45.60 | 46.50 | 44.10 | 45.40 | 45.40 | -0.44% | 80,492 |
| May 19, 2026 | 46.00 | 46.50 | 45.10 | 45.60 | 45.60 | -1.30% | 18,923 |
| May 18, 2026 | 47.00 | 48.80 | 45.00 | 46.20 | 46.20 | 1.32% | 47,567 |
| May 15, 2026 | 47.00 | 47.60 | 45.40 | 45.60 | 45.60 | -0.87% | 33,333 |
| May 14, 2026 | 46.30 | 46.60 | 44.80 | 46.00 | 46.00 | -1.50% | 57,389 |
| May 13, 2026 | 48.20 | 48.50 | 46.40 | 46.70 | 46.70 | -3.31% | 57,346 |