SAMHI Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	132.55	134.68	127.00	128.15	128.15	-4.54%	2,775,333
Mar 27, 2026	138.00	138.00	130.05	134.25	134.25	-3.04%	2,307,818
Mar 25, 2026	136.90	142.95	135.50	138.46	138.46	2.16%	1,742,708
Mar 24, 2026	137.00	137.02	130.26	135.53	135.53	1.41%	2,266,353
Mar 23, 2026	142.00	144.00	132.81	133.64	133.64	-7.40%	1,890,540
Mar 20, 2026	151.49	154.56	143.10	144.32	144.32	-4.02%	1,003,330
Mar 19, 2026	150.00	151.99	147.70	150.37	150.37	-1.60%	1,003,960
Mar 18, 2026	149.72	155.80	149.40	152.82	152.82	1.95%	965,188
Mar 17, 2026	146.35	151.10	145.62	149.90	149.90	2.34%	722,332
Mar 16, 2026	148.41	150.35	143.42	146.47	146.47	-1.31%	1,062,272
Mar 13, 2026	146.48	149.00	145.18	148.41	148.41	1.32%	1,268,960
Mar 12, 2026	150.84	151.50	145.75	146.48	146.48	-2.89%	1,965,496
Mar 11, 2026	155.34	156.00	150.07	150.84	150.84	-2.53%	1,179,063
Mar 10, 2026	149.00	156.42	147.01	154.76	154.76	5.47%	1,534,891
Mar 9, 2026	146.00	147.99	141.99	146.74	146.74	-1.60%	1,231,898
Mar 6, 2026	154.00	157.63	145.36	149.13	149.13	-1.71%	3,257,165
Mar 5, 2026	153.19	157.00	149.15	151.72	151.72	-0.51%	1,047,906
Mar 4, 2026	157.00	158.63	151.00	152.50	152.50	-4.35%	1,569,761
Mar 2, 2026	154.10	162.29	154.10	159.44	159.44	-1.88%	759,922
Feb 27, 2026	164.01	164.45	161.30	162.50	162.50	-1.55%	463,072
Feb 26, 2026	167.00	167.00	163.42	165.06	165.06	-1.19%	313,530
Feb 25, 2026	164.84	169.20	163.40	167.04	167.04	3.03%	1,018,927
Feb 24, 2026	164.00	164.49	158.92	162.13	162.13	-1.72%	706,627
Feb 23, 2026	165.25	166.78	163.25	164.97	164.97	-0.16%	522,613
Feb 20, 2026	164.95	165.95	163.12	165.24	165.24	-	629,312
Feb 19, 2026	163.76	166.70	161.75	165.24	165.24	1.47%	719,880
Feb 18, 2026	166.40	167.09	162.50	162.84	162.84	-1.51%	719,835
Feb 17, 2026	164.00	167.95	163.84	165.34	165.34	0.50%	351,668
Feb 16, 2026	165.86	168.03	163.06	164.51	164.51	-0.81%	489,007
Feb 13, 2026	166.00	167.20	164.00	165.86	165.86	-0.54%	405,158
Feb 12, 2026	169.90	170.01	166.08	166.76	166.76	-1.50%	376,150
Feb 11, 2026	166.00	171.60	166.00	169.30	169.30	0.47%	685,620
Feb 10, 2026	170.90	172.90	167.60	168.50	168.50	-1.14%	887,070
Feb 9, 2026	173.18	173.18	166.96	170.45	170.45	2.84%	1,031,538
Feb 6, 2026	167.91	167.91	164.80	165.74	165.74	-1.50%	523,184
Feb 5, 2026	172.90	173.01	167.04	168.27	168.27	-2.45%	666,104
Feb 4, 2026	170.00	173.54	167.77	172.49	172.49	1.55%	667,845
Feb 3, 2026	176.00	180.59	169.16	169.85	169.85	0.44%	1,323,618
Feb 2, 2026	168.55	170.00	163.61	169.10	169.10	0.02%	606,924
Feb 1, 2026	170.80	172.16	163.65	169.06	169.06	-0.19%	417,329
Jan 30, 2026	168.10	175.00	166.65	169.38	169.38	-0.08%	819,754
Jan 29, 2026	179.13	183.90	169.01	169.51	169.51	-4.17%	1,084,959
Jan 28, 2026	170.75	178.25	170.75	176.88	176.88	4.35%	414,344
Jan 27, 2026	175.90	177.02	167.30	169.51	169.51	-3.59%	763,949
Jan 23, 2026	172.82	185.28	169.80	175.82	175.82	1.74%	1,391,235
Jan 22, 2026	172.72	179.17	167.90	172.82	172.82	-	1,267,479
Jan 21, 2026	181.20	181.20	168.82	172.82	172.82	-4.74%	1,129,686
Jan 20, 2026	184.85	185.01	180.00	181.41	181.41	-1.85%	473,264
Jan 19, 2026	184.00	186.00	182.91	184.83	184.83	-0.70%	338,058
Jan 16, 2026	191.90	191.90	184.95	186.14	186.14	-1.59%	410,631