S.A. San Miguel A.G.I.C.I. y F. (BCBA:SAMI)
Argentina · Delayed Price · Currency is ARS 47.40
+2.30 (5.10%)
At close: May 22, 2026
BCBA:SAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 50.50 | 50.50 | 48.00 | 48.30 | 48.30 | -4.36% | 107,548 |
| May 11, 2026 | 51.90 | 52.40 | 50.00 | 50.50 | 50.50 | -2.88% | 96,788 |
| May 8, 2026 | 52.30 | 52.90 | 51.80 | 52.00 | 52.00 | -1.14% | 47,287 |
| May 7, 2026 | 52.60 | 53.70 | 52.10 | 52.60 | 52.60 | -1.13% | 42,945 |
| May 6, 2026 | 52.40 | 54.00 | 51.70 | 53.20 | 53.20 | 1.53% | 67,447 |
| May 5, 2026 | 52.50 | 54.00 | 51.60 | 52.40 | 52.40 | 0.38% | 39,665 |
| May 4, 2026 | 53.90 | 55.50 | 52.00 | 52.20 | 52.20 | -2.06% | 52,222 |
| Apr 30, 2026 | 53.10 | 54.00 | 52.50 | 53.30 | 53.30 | -0.19% | 47,548 |
| Apr 29, 2026 | 53.40 | 56.00 | 52.90 | 53.40 | 53.40 | -0.74% | 45,527 |
| Apr 28, 2026 | 55.00 | 56.50 | 53.20 | 53.80 | 53.80 | -1.28% | 55,844 |
| Apr 27, 2026 | 55.50 | 56.50 | 53.50 | 54.50 | 54.50 | -1.27% | 99,479 |
| Apr 24, 2026 | 53.70 | 56.00 | 53.10 | 55.20 | 55.20 | 2.03% | 68,288 |
| Apr 23, 2026 | 53.40 | 55.50 | 52.50 | 54.10 | 54.10 | 1.50% | 61,118 |
| Apr 22, 2026 | 54.40 | 54.40 | 52.00 | 53.30 | 53.30 | -1.30% | 27,224 |
| Apr 21, 2026 | 54.40 | 54.90 | 52.50 | 54.00 | 54.00 | 0.56% | 44,920 |
| Apr 20, 2026 | 55.00 | 55.00 | 52.80 | 53.70 | 53.70 | -2.89% | 26,072 |
| Apr 17, 2026 | 55.90 | 56.90 | 54.10 | 55.30 | 55.30 | 0.18% | 37,522 |
| Apr 16, 2026 | 54.60 | 56.30 | 53.00 | 55.20 | 55.20 | 2.03% | 63,059 |
| Apr 15, 2026 | 54.40 | 55.20 | 53.20 | 54.10 | 54.10 | -0.18% | 40,470 |
| Apr 14, 2026 | 54.10 | 55.20 | 53.00 | 54.20 | 54.20 | 0.37% | 33,504 |
| Apr 13, 2026 | 52.60 | 54.90 | 52.60 | 54.00 | 54.00 | 0.75% | 30,977 |
| Apr 10, 2026 | 55.10 | 55.50 | 52.10 | 53.60 | 53.60 | -2.19% | 84,141 |
| Apr 9, 2026 | 53.60 | 55.30 | 52.00 | 54.80 | 54.80 | 0.92% | 35,631 |
| Apr 8, 2026 | 54.20 | 55.50 | 54.00 | 54.30 | 54.30 | 0.74% | 50,265 |
| Apr 7, 2026 | 55.90 | 55.90 | 53.50 | 53.90 | 53.90 | -3.58% | 46,220 |
| Apr 6, 2026 | 56.40 | 56.40 | 55.20 | 55.90 | 55.90 | -1.41% | 18,311 |
| Apr 1, 2026 | 56.00 | 57.30 | 54.00 | 56.70 | 56.70 | 1.43% | 81,214 |
| Mar 31, 2026 | 52.80 | 56.00 | 52.80 | 55.90 | 55.90 | 6.27% | 50,922 |
| Mar 30, 2026 | 51.50 | 53.00 | 50.60 | 52.60 | 52.60 | 1.15% | 67,796 |
| Mar 27, 2026 | 52.10 | 52.50 | 50.20 | 52.00 | 52.00 | -1.14% | 83,492 |
| Mar 26, 2026 | 53.00 | 54.40 | 51.50 | 52.60 | 52.60 | -2.23% | 53,832 |
| Mar 25, 2026 | 54.60 | 55.20 | 53.20 | 53.80 | 53.80 | -0.74% | 94,391 |
| Mar 23, 2026 | 53.90 | 55.10 | 52.00 | 54.20 | 54.20 | 2.26% | 18,878 |
| Mar 20, 2026 | 55.00 | 55.00 | 52.50 | 53.00 | 53.00 | -4.33% | 38,295 |
| Mar 19, 2026 | 54.60 | 56.20 | 53.00 | 55.40 | 55.40 | 1.28% | 47,009 |
| Mar 18, 2026 | 55.00 | 55.50 | 53.50 | 54.70 | 54.70 | -0.55% | 22,464 |
| Mar 17, 2026 | 54.30 | 57.50 | 53.50 | 55.00 | 55.00 | 0.92% | 28,313 |
| Mar 16, 2026 | 54.60 | 57.40 | 54.00 | 54.50 | 54.50 | -1.27% | 61,962 |
| Mar 13, 2026 | 62.30 | 62.30 | 54.10 | 55.20 | 55.20 | -10.53% | 140,776 |
| Mar 12, 2026 | 62.40 | 62.40 | 58.30 | 61.70 | 61.70 | -1.91% | 83,369 |
| Mar 11, 2026 | 60.00 | 63.30 | 60.00 | 62.90 | 62.90 | 8.08% | 117,507 |
| Mar 10, 2026 | 53.30 | 59.00 | 52.30 | 58.20 | 58.20 | 9.81% | 126,947 |