SAMHI Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	141.52	146.90	141.21	144.18	144.18	0.56%	829,222
May 19, 2026	143.90	145.20	142.70	143.38	143.38	-0.22%	716,251
May 18, 2026	146.49	146.49	141.60	143.70	143.70	-1.97%	540,400
May 15, 2026	154.00	154.00	145.55	146.59	146.59	-3.91%	1,062,575
May 14, 2026	150.80	153.40	148.51	152.55	152.55	1.27%	331,111
May 13, 2026	151.00	153.76	149.74	150.64	150.64	-2.11%	674,528
May 12, 2026	152.00	158.79	151.61	153.88	153.88	1.18%	909,526
May 11, 2026	157.47	157.99	151.20	152.09	152.09	-3.41%	712,001
May 8, 2026	158.39	158.87	155.58	157.46	157.46	-0.57%	681,107
May 7, 2026	160.20	162.27	158.01	158.36	158.36	-1.15%	649,966
May 6, 2026	158.98	161.98	158.00	160.20	160.20	1.48%	987,719
May 5, 2026	160.05	160.75	157.50	157.87	157.87	-2.50%	460,339
May 4, 2026	156.75	164.30	156.75	161.92	161.92	3.62%	921,395
Apr 30, 2026	159.50	159.50	153.70	156.27	156.27	-2.14%	776,099
Apr 29, 2026	159.87	162.09	158.66	159.68	159.68	0.06%	524,318
Apr 28, 2026	163.93	164.94	157.68	159.58	159.58	-2.65%	882,691
Apr 27, 2026	162.74	165.33	161.85	163.93	163.93	0.99%	471,271
Apr 24, 2026	163.33	164.50	160.21	162.33	162.33	-0.61%	599,972
Apr 23, 2026	164.00	165.26	161.00	163.33	163.33	-1.13%	481,820
Apr 22, 2026	165.90	166.60	163.61	165.20	165.20	0.18%	440,388
Apr 21, 2026	164.08	168.50	162.81	164.90	164.90	1.04%	575,844
Apr 20, 2026	163.24	164.44	160.49	163.20	163.20	0.06%	635,243
Apr 17, 2026	164.82	167.76	159.80	163.10	163.10	-0.52%	1,103,059
Apr 16, 2026	167.80	168.80	162.27	163.95	163.95	1.82%	1,641,142
Apr 15, 2026	160.98	162.00	159.02	161.02	161.02	2.94%	775,633
Apr 13, 2026	153.95	157.59	151.30	156.42	156.42	-1.02%	529,979
Apr 10, 2026	155.08	160.39	154.53	158.03	158.03	2.38%	707,485
Apr 9, 2026	160.14	160.14	153.01	154.36	154.36	-3.09%	765,011