Sampre Nutritions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.86	13.10	11.86	13.09	13.09	4.89%	1,275,407
May 27, 2026	12.61	12.61	12.48	12.48	12.48	-4.95%	67,119
May 26, 2026	14.37	14.37	13.13	13.13	13.13	-4.99%	442,758
May 25, 2026	13.81	13.82	13.50	13.82	13.82	4.94%	215,610
May 22, 2026	12.99	13.25	12.70	13.17	13.17	4.36%	264,518
May 21, 2026	11.87	12.89	11.87	12.62	12.62	1.04%	2,804,037
May 20, 2026	12.49	12.49	12.49	12.49	12.49	-4.95%	30,073
May 19, 2026	13.63	13.63	13.14	13.14	13.14	-4.99%	158,503
May 18, 2026	15.00	15.00	13.83	13.83	13.83	-4.95%	332,782
May 15, 2026	14.99	15.37	14.28	14.55	14.55	-3.19%	609,083
May 14, 2026	15.88	15.88	14.71	15.03	15.03	-2.91%	161,763
May 13, 2026	15.00	15.88	14.70	15.48	15.48	0.06%	347,007
May 12, 2026	15.47	16.01	15.47	15.47	15.47	-4.98%	146,987
May 11, 2026	17.70	17.70	16.28	16.28	16.28	-4.96%	261,335
May 8, 2026	17.83	17.83	16.50	17.13	17.13	-0.52%	861,065
May 7, 2026	16.89	17.40	16.89	17.22	17.22	3.86%	217,707
May 6, 2026	16.69	16.95	16.02	16.58	16.58	1.34%	442,538
May 5, 2026	17.75	17.75	16.25	16.36	16.36	-4.33%	219,730
May 4, 2026	17.95	17.95	16.51	17.10	17.10	-1.55%	274,667
Apr 30, 2026	17.45	18.00	17.00	17.37	17.37	0.70%	1,008,491
Apr 29, 2026	18.05	18.28	16.83	17.25	17.25	-2.60%	761,379
Apr 28, 2026	18.45	18.45	17.55	17.71	17.71	-4.11%	306,717
Apr 27, 2026	18.40	19.19	17.90	18.47	18.47	-1.12%	1,137,914
Apr 24, 2026	19.00	19.00	18.02	18.68	18.68	0.43%	150,004
Apr 23, 2026	19.08	19.89	18.05	18.60	18.60	-2.05%	2,760,261
Apr 22, 2026	18.49	19.23	18.41	18.99	18.99	3.66%	1,904,199
Apr 21, 2026	17.98	18.32	17.11	18.32	18.32	4.99%	1,660,478
Apr 20, 2026	17.16	17.73	17.10	17.45	17.45	1.81%	1,536,980
Apr 17, 2026	17.00	17.14	16.50	17.14	17.14	4.96%	1,920,836
Apr 16, 2026	16.14	16.33	14.81	16.33	16.33	4.95%	1,657,279
Apr 15, 2026	16.62	16.62	15.04	15.56	15.56	-1.71%	415,797
Apr 13, 2026	16.00	16.96	15.83	15.83	15.83	-4.98%	127,422
Apr 10, 2026	17.50	17.68	16.52	16.66	16.66	-2.12%	178,225
Apr 9, 2026	17.75	18.07	16.62	17.02	17.02	-1.56%	90,704
Apr 8, 2026	17.70	17.70	16.49	17.29	17.29	2.31%	464,269
Apr 7, 2026	17.00	17.47	16.76	16.90	16.90	-	25,317
Apr 6, 2026	17.01	17.46	16.70	16.90	16.90	-0.65%	61,719
Apr 2, 2026	17.60	17.75	16.07	17.01	17.01	0.59%	302,413
Apr 1, 2026	16.45	18.17	16.45	16.91	16.91	-2.31%	747,990
Mar 30, 2026	17.31	17.31	17.31	17.31	17.31	-4.99%	36,571
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