Sampre Nutritions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	8.11	8.11	8.11	8.11	8.11	-4.92%	94,202
Jun 18, 2026	8.53	8.53	8.53	8.53	8.53	-4.91%	251,558
Jun 17, 2026	8.97	9.39	8.97	8.97	8.97	-4.98%	380,311
Jun 16, 2026	9.44	9.44	9.44	9.44	9.44	-4.93%	286,666
Jun 15, 2026	10.90	10.90	9.93	9.93	9.93	-4.98%	516,408
Jun 12, 2026	11.49	11.49	10.45	10.45	10.45	-5.00%	369,224
Jun 11, 2026	11.98	11.98	11.00	11.00	11.00	-4.93%	565,860
Jun 10, 2026	11.38	11.58	11.03	11.57	11.57	4.90%	305,198
Jun 9, 2026	10.41	11.40	10.41	11.03	11.03	0.73%	618,735
Jun 8, 2026	10.95	11.27	10.95	10.95	10.95	-4.95%	158,680
Jun 5, 2026	12.20	12.35	11.52	11.52	11.52	-4.95%	230,929
Jun 4, 2026	12.79	12.79	11.99	12.12	12.12	-3.96%	298,623
Jun 3, 2026	13.44	13.44	12.50	12.62	12.62	-4.03%	409,063
Jun 2, 2026	13.94	13.94	12.77	13.15	13.15	-2.16%	388,221
Jun 1, 2026	13.09	13.65	13.09	13.44	13.44	2.67%	97,195
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