SAMHI Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	147.00	147.75	143.30	146.95	146.95	-1.31%	78,705
Mar 6, 2026	155.90	157.75	145.40	148.90	148.90	-1.72%	79,749
Mar 5, 2026	152.50	157.40	149.40	151.50	151.50	-0.62%	52,982
Mar 4, 2026	158.15	158.60	150.45	152.45	152.45	-4.42%	73,958
Mar 2, 2026	155.00	162.25	155.00	159.50	159.50	-1.85%	24,710
Feb 27, 2026	163.75	164.35	161.60	162.50	162.50	-1.49%	13,227
Feb 26, 2026	167.30	167.65	163.65	164.95	164.95	-1.38%	111,085
Feb 25, 2026	163.05	169.15	163.05	167.25	167.25	3.11%	725,493
Feb 24, 2026	164.35	164.35	159.45	162.20	162.20	-1.85%	19,757
Feb 23, 2026	167.60	167.60	163.30	165.25	165.25	0.06%	112,498
Feb 20, 2026	164.80	165.95	163.30	165.15	165.15	0.24%	19,852
Feb 19, 2026	163.15	166.90	162.00	164.75	164.75	1.23%	16,263
Feb 18, 2026	165.85	166.95	162.45	162.75	162.75	-1.36%	61,193
Feb 17, 2026	164.35	167.85	163.90	165.00	165.00	-	49,800
Feb 16, 2026	165.65	167.85	163.10	165.00	165.00	-0.36%	30,502
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