SAMHI Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	166.90	167.20	164.15	165.60	165.60	-0.78%	12,583
Feb 12, 2026	169.60	169.80	166.35	166.90	166.90	-1.56%	106,357
Feb 11, 2026	166.00	170.60	166.00	169.55	169.55	0.71%	19,483
Feb 10, 2026	174.80	174.80	167.20	168.35	168.35	-1.15%	26,942
Feb 9, 2026	169.00	172.35	166.50	170.30	170.30	2.87%	33,093
Feb 6, 2026	168.15	168.15	165.00	165.55	165.55	-1.58%	19,921
Feb 5, 2026	170.00	172.95	167.00	168.20	168.20	-2.66%	20,363
Feb 4, 2026	169.00	173.45	168.00	172.80	172.80	1.71%	16,986
Feb 3, 2026	175.45	179.80	169.25	169.90	169.90	0.24%	58,506
Feb 2, 2026	167.50	170.35	163.65	169.50	169.50	0.41%	25,737
Feb 1, 2026	170.25	171.85	164.00	168.80	168.80	-0.44%	19,902
Jan 30, 2026	169.50	174.95	166.85	169.55	169.55	0.03%	36,641
Jan 29, 2026	180.15	180.75	169.05	169.50	169.50	-4.26%	32,463
Jan 28, 2026	169.40	179.50	169.40	177.05	177.05	4.52%	28,318
Jan 27, 2026	175.40	177.45	168.25	169.40	169.40	-3.39%	18,950
Jan 23, 2026	173.00	185.05	171.00	175.35	175.35	1.39%	96,615
Jan 22, 2026	173.65	177.85	168.10	172.95	172.95	-0.17%	26,719
Jan 21, 2026	181.00	181.00	169.00	173.25	173.25	-4.41%	35,249
Jan 20, 2026	185.15	185.15	180.00	181.25	181.25	-2.11%	24,844
Jan 19, 2026	182.55	185.65	182.55	185.15	185.15	-0.62%	12,593
Jan 16, 2026	189.40	189.60	184.85	186.30	186.30	-1.58%	22,880
Jan 14, 2026	187.10	191.00	185.05	189.30	189.30	1.23%	18,716
Jan 13, 2026	187.55	189.50	185.00	187.00	187.00	-0.29%	12,682
Jan 12, 2026	194.75	194.75	186.60	187.55	187.55	-3.70%	37,166
Jan 9, 2026	200.65	203.15	194.00	194.75	194.75	-2.94%	39,674
Jan 8, 2026	197.90	202.00	195.50	200.65	200.65	1.44%	70,203
Jan 7, 2026	194.65	200.95	192.95	197.80	197.80	3.10%	39,373
Jan 6, 2026	191.85	194.00	188.50	191.85	191.85	1.37%	60,229
Jan 5, 2026	185.30	190.85	184.90	189.25	189.25	2.13%	22,498
Jan 2, 2026	179.00	185.95	179.00	185.30	185.30	3.55%	23,993
Jan 1, 2026	182.90	182.90	178.60	178.95	178.95	-2.13%	17,412
Dec 31, 2025	178.95	183.30	178.90	182.85	182.85	2.81%	21,588
Dec 30, 2025	181.70	182.00	177.50	177.85	177.85	-2.39%	18,533
Dec 29, 2025	183.40	185.70	180.10	182.20	182.20	-0.63%	26,102
Dec 26, 2025	181.50	184.10	180.80	183.35	183.35	1.02%	24,979
Dec 24, 2025	181.70	183.80	180.15	181.50	181.50	-0.11%	23,754
Dec 23, 2025	182.90	183.10	180.75	181.70	181.70	-0.63%	11,924
Dec 22, 2025	184.85	184.85	177.45	182.85	182.85	3.28%	29,134
Dec 19, 2025	176.30	177.90	174.70	177.05	177.05	0.77%	10,948
Dec 18, 2025	174.10	176.80	173.30	175.70	175.70	-0.14%	23,882
Dec 17, 2025	178.00	178.95	175.45	175.95	175.95	-1.12%	19,963
Dec 16, 2025	177.05	180.30	177.05	177.95	177.95	-1.19%	11,938
Dec 15, 2025	178.00	181.30	176.15	180.10	180.10	0.90%	18,364
Dec 12, 2025	179.45	181.50	177.50	178.50	178.50	0.79%	28,891
Dec 11, 2025	175.65	178.30	173.60	177.10	177.10	0.88%	25,295
Dec 10, 2025	176.05	181.40	174.85	175.55	175.55	-1.43%	28,865
Dec 9, 2025	181.05	181.05	174.80	178.10	178.10	-1.66%	51,040
Dec 8, 2025	181.00	182.25	177.85	181.10	181.10	-0.08%	33,835
Dec 5, 2025	185.55	185.55	180.20	181.25	181.25	-2.68%	30,167
Dec 4, 2025	185.50	188.40	184.75	186.25	186.25	0.40%	38,773