Sampre Nutritions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.10	19.90	18.22	18.22	18.22	-4.96%	259,561
Mar 25, 2026	20.19	20.99	19.17	19.17	19.17	-4.96%	259,472
Mar 24, 2026	19.72	21.00	19.72	20.17	20.17	-2.80%	159,521
Mar 23, 2026	21.99	21.99	20.75	20.75	20.75	-4.99%	48,985
Mar 20, 2026	21.70	21.94	20.50	21.84	21.84	1.25%	313,777
Mar 19, 2026	22.85	22.85	21.57	21.57	21.57	-4.98%	135,502
Mar 18, 2026	23.50	24.00	22.00	22.70	22.70	-0.87%	122,708
Mar 17, 2026	22.95	23.00	21.31	22.90	22.90	2.10%	359,738
Mar 16, 2026	22.95	22.95	21.75	22.43	22.43	1.45%	141,815
Mar 13, 2026	23.00	23.14	21.18	22.11	22.11	-0.18%	261,251
Mar 12, 2026	22.14	22.17	20.90	22.15	22.15	4.88%	238,521
Mar 11, 2026	21.57	21.58	20.38	21.12	21.12	2.72%	386,664
Mar 10, 2026	20.49	20.70	19.68	20.56	20.56	3.52%	315,352
Mar 9, 2026	19.14	19.90	18.20	19.86	19.86	4.75%	484,244
Mar 6, 2026	19.77	19.77	18.79	18.96	18.96	-4.10%	278,068
Mar 5, 2026	21.38	21.38	19.36	19.77	19.77	-2.95%	195,812
Mar 4, 2026	21.40	21.40	20.31	20.37	20.37	-4.68%	84,230
Mar 2, 2026	21.90	21.90	20.85	21.37	21.37	-2.60%	382,023
Feb 27, 2026	22.00	22.50	21.65	21.94	21.94	1.53%	198,064
Feb 26, 2026	22.00	22.30	21.30	21.61	21.61	1.74%	320,204
Feb 25, 2026	21.89	21.89	20.18	21.24	21.24	0.57%	477,073
Feb 24, 2026	21.00	21.50	20.00	21.12	21.12	1.49%	89,284
Feb 23, 2026	21.00	21.30	20.40	20.81	20.81	2.36%	336,899
Feb 20, 2026	19.99	20.50	19.01	20.33	20.33	2.68%	644,645
Feb 19, 2026	19.60	19.82	19.00	19.80	19.80	4.87%	544,296
Feb 18, 2026	17.10	18.88	17.10	18.88	18.88	4.95%	2,115,955
Feb 17, 2026	18.31	20.79	17.99	17.99	17.99	-9.96%	203,606
Feb 16, 2026	20.30	21.85	19.98	19.98	19.98	-9.96%	204,322
Feb 13, 2026	23.15	23.15	21.30	22.19	22.19	-0.85%	33,818
Feb 12, 2026	24.55	24.60	21.87	22.38	22.38	-7.86%	389,820
Feb 11, 2026	24.80	24.99	23.35	24.29	24.29	-0.41%	961,663
Feb 10, 2026	25.00	26.29	23.99	24.39	24.39	-1.05%	223,637
Feb 9, 2026	24.85	25.75	23.30	24.65	24.65	1.36%	115,333
Feb 6, 2026	23.50	25.00	22.50	24.32	24.32	5.24%	628,227
Feb 5, 2026	24.99	24.99	22.60	23.11	23.11	-4.03%	28,825
Feb 4, 2026	24.95	24.95	23.36	24.08	24.08	-1.39%	242,921
Feb 3, 2026	25.13	25.13	23.92	24.42	24.42	2.01%	78,769
Feb 2, 2026	24.16	24.60	23.07	23.94	23.94	0.34%	490,488
Feb 1, 2026	23.00	24.59	23.00	23.86	23.86	0.68%	54,548
Jan 30, 2026	24.38	24.38	22.95	23.70	23.70	0.04%	179,939
Jan 29, 2026	24.00	24.50	22.61	23.69	23.69	0.04%	368,166
Jan 28, 2026	23.70	24.39	22.66	23.68	23.68	1.63%	339,144
Jan 27, 2026	23.45	23.45	22.14	23.30	23.30	3.14%	219,189
Jan 23, 2026	22.59	22.59	22.06	22.59	22.59	4.97%	287,465
Jan 22, 2026	20.99	22.05	19.95	21.52	21.52	2.48%	385,301
Jan 21, 2026	22.00	22.88	20.82	21.00	21.00	-4.15%	89,683
Jan 20, 2026	23.98	23.98	21.91	21.91	21.91	-4.99%	553,940
Jan 19, 2026	24.78	24.78	22.70	23.06	23.06	-2.54%	161,291
Jan 16, 2026	25.00	25.00	22.90	23.66	23.66	-1.54%	94,178
Jan 14, 2026	24.90	24.90	23.29	24.03	24.03	-1.56%	607,267