San Miguel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	31.39	32.39	31.08	32.13	-	2.82%	66,410
May 14, 2026	30.46	31.48	29.90	31.25	-	2.97%	65,100
May 13, 2026	29.35	30.54	28.90	30.35	-	2.36%	42,300
May 12, 2026	28.68	30.18	28.63	29.65	-	-0.57%	68,300
May 11, 2026	30.00	31.00	29.00	29.82	-	0.13%	39,400
May 8, 2026	30.10	30.42	29.44	29.78	-	-2.17%	33,800
May 7, 2026	31.30	31.33	28.49	30.44	-	-2.50%	54,900
May 6, 2026	31.44	31.78	30.99	31.22	-	-2.04%	41,900
May 5, 2026	32.00	32.35	31.22	31.87	-	-0.31%	64,700
May 4, 2026	31.97	32.41	31.51	31.97	-	-0.71%	47,600
May 1, 2026	31.31	32.38	31.10	32.20	-	1.74%	60,900
Apr 30, 2026	31.11	31.74	30.45	31.65	-	2.69%	43,600
Apr 29, 2026	30.65	31.00	29.77	30.82	-	0.06%	71,200
Apr 28, 2026	30.23	30.87	30.08	30.80	-	2.80%	32,700
Apr 27, 2026	29.69	30.17	29.69	29.96	-	0.94%	26,500
Apr 24, 2026	29.42	29.73	29.15	29.68	-	0.20%	32,800
Apr 23, 2026	29.31	29.81	28.93	29.62	-	1.72%	25,000
Apr 22, 2026	28.82	29.94	28.82	29.12	-	0.59%	45,600
Apr 21, 2026	28.67	29.38	28.67	28.95	-	0.10%	21,800
Apr 20, 2026	29.51	29.51	28.90	28.92	-	-0.96%	34,500
Apr 17, 2026	29.80	29.80	28.66	29.20	-	-2.76%	49,500
Apr 16, 2026	29.77	30.25	29.77	30.03	-	0.33%	33,500
Apr 15, 2026	29.39	30.02	28.80	29.93	-	2.19%	45,200
Apr 14, 2026	29.07	29.42	28.62	29.29	-	2.31%	63,400
Apr 13, 2026	29.13	29.92	28.30	28.63	-	-0.52%	50,200
Apr 10, 2026	28.55	28.88	28.51	28.78	-	-0.17%	44,700
Apr 9, 2026	28.95	29.29	28.65	28.83	-	-1.23%	36,200
Apr 8, 2026	29.46	29.46	28.63	29.19	-	-0.38%	56,200
Apr 7, 2026	28.82	29.32	28.75	29.30	-	1.14%	52,400
Apr 6, 2026	29.66	29.87	28.89	28.97	-	-2.36%	27,100
Apr 2, 2026	29.68	30.02	29.21	29.67	-	-0.64%	32,900
Apr 1, 2026	30.09	30.52	29.26	29.86	-	-1.26%	58,000
Mar 31, 2026	31.38	31.40	30.04	30.24	-	-2.70%	49,800
Mar 30, 2026	31.45	31.93	30.97	31.08	-	-0.16%	55,200
Mar 27, 2026	32.56	32.72	30.37	31.13	-	-4.60%	133,600
Mar 26, 2026	31.30	33.50	31.30	32.63	-	1.56%	137,100
Mar 25, 2026	31.80	32.39	31.71	32.13	-	1.48%	316,300
Mar 24, 2026	31.64	32.05	31.53	31.66	-	-0.57%	77,800
Mar 23, 2026	31.31	32.44	31.28	31.84	-	1.60%	108,000
Mar 20, 2026	31.47	31.53	30.99	31.34	-	-0.10%	252,700
Mar 19, 2026	30.27	31.64	30.26	31.37	-	3.02%	98,300
Mar 18, 2026	30.43	31.07	29.94	30.45	-	-0.91%	101,400
Mar 17, 2026	29.89	32.70	29.08	30.73	-	2.13%	162,100
Mar 16, 2026	30.41	30.55	29.73	30.09	-	-0.66%	77,100
Mar 13, 2026	30.95	30.96	29.97	30.29	-	-1.88%	86,000
Mar 12, 2026	31.30	31.35	30.66	30.87	-	-2.00%	70,500
Mar 11, 2026	31.06	31.74	31.06	31.50	-	0.48%	43,900
Mar 10, 2026	31.36	32.02	31.26	31.35	-	-1.10%	75,100
Mar 9, 2026	31.54	32.03	31.07	31.70	-	0.25%	75,400
Mar 6, 2026	32.12	32.76	31.46	31.62	-	-1.34%	82,500