SAMHI Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	186.25	187.55	178.98	179.84	179.84	-3.35%	906,873
Jul 30, 2026	182.72	186.60	179.28	186.07	186.07	2.39%	1,587,375
Jul 29, 2026	177.25	183.00	177.25	181.72	181.72	3.04%	991,556
Jul 28, 2026	178.86	180.69	174.65	176.36	176.36	-1.22%	394,588
Jul 27, 2026	177.80	183.69	177.38	178.54	178.54	0.50%	1,037,485
Jul 24, 2026	168.00	180.00	167.08	177.66	177.66	4.59%	1,245,766
Jul 23, 2026	162.36	171.92	162.36	169.87	169.87	3.79%	1,001,419
Jul 22, 2026	164.49	165.20	162.20	163.67	163.67	-0.63%	540,226
Jul 21, 2026	162.57	165.00	161.63	164.71	164.71	0.96%	468,791
Jul 20, 2026	164.00	164.36	161.56	163.14	163.14	-1.19%	689,946
Jul 17, 2026	172.10	172.11	163.80	165.10	165.10	-2.63%	823,449
Jul 16, 2026	173.85	175.50	169.00	169.56	169.56	-2.69%	821,660
Jul 15, 2026	174.80	177.98	173.50	174.24	174.24	-0.79%	504,296
Jul 14, 2026	177.00	177.00	172.20	175.63	175.63	-1.36%	639,314
Jul 13, 2026	172.35	179.00	171.66	178.06	178.06	2.88%	1,616,585
Jul 10, 2026	173.60	175.00	171.50	173.08	173.08	0.23%	494,061
Jul 9, 2026	168.46	173.47	168.46	172.69	172.69	2.93%	444,105
Jul 8, 2026	171.60	174.18	165.25	167.77	167.77	-3.44%	693,810
Jul 7, 2026	173.60	175.90	172.55	173.75	173.75	-0.07%	434,908
Jul 6, 2026	178.10	178.72	172.22	173.88	173.88	-2.29%	681,692
Jul 3, 2026	177.10	179.74	175.99	177.95	177.95	1.33%	585,137
Jul 2, 2026	174.23	177.77	172.75	175.62	175.62	0.99%	665,268
Jul 1, 2026	174.30	177.12	172.52	173.90	173.90	-0.49%	464,712
Jun 30, 2026	176.48	179.03	172.52	174.76	174.76	-0.95%	791,499
Jun 29, 2026	180.80	181.94	174.50	176.44	176.44	-1.90%	761,156
Jun 25, 2026	186.10	188.23	178.28	179.85	179.85	-2.38%	2,208,341
Jun 24, 2026	180.55	186.00	180.33	184.23	184.23	2.10%	1,711,086
Jun 23, 2026	179.00	187.00	178.00	180.44	180.44	0.75%	3,878,364
Jun 22, 2026	179.00	182.00	176.53	179.09	179.09	1.87%	3,621,887
Jun 19, 2026	173.32	179.90	170.10	175.81	175.81	2.45%	2,095,257
Jun 18, 2026	167.73	173.79	167.00	171.60	171.60	2.52%	714,997
Jun 17, 2026	170.00	170.99	166.80	167.39	167.39	-1.75%	486,124
Jun 16, 2026	171.98	171.98	166.55	170.38	170.38	1.27%	622,060
Jun 15, 2026	168.70	172.30	164.50	168.25	168.25	2.91%	1,128,218
Jun 12, 2026	160.99	164.48	160.16	163.49	163.49	2.36%	647,587
Jun 11, 2026	158.80	161.12	158.50	159.72	159.72	-0.14%	644,575
Jun 10, 2026	162.00	162.00	158.28	159.94	159.94	-0.45%	665,526
Jun 9, 2026	157.50	162.48	157.50	160.66	160.66	0.87%	411,906
Jun 8, 2026	160.00	160.58	157.32	159.28	159.28	-1.71%	1,009,226
Jun 5, 2026	168.20	168.20	161.00	162.05	162.05	-3.12%	565,518
Jun 4, 2026	166.98	169.48	166.88	167.27	167.27	-0.56%	616,627
Jun 3, 2026	170.55	170.67	167.01	168.22	168.22	-0.77%	433,254
Jun 2, 2026	164.01	170.90	163.00	169.53	169.53	2.98%	897,619
Jun 1, 2026	165.90	167.98	160.62	164.63	164.63	-0.56%	844,644
May 29, 2026	165.07	169.10	165.00	165.55	165.55	0.58%	855,792
May 27, 2026	169.95	170.54	163.41	164.60	164.60	-3.15%	1,358,751
May 26, 2026	164.45	171.54	161.91	169.95	169.95	4.58%	2,348,628
May 25, 2026	152.77	164.40	152.61	162.51	162.51	8.28%	3,373,524
May 22, 2026	150.80	153.60	144.15	150.08	150.08	2.35%	3,322,530
May 21, 2026	148.00	149.60	144.91	146.64	146.64	1.71%	573,403