San Miguel Corporation (PSE:SMC2N)
Philippines · Delayed Price · Currency is PHP · Preferred Stock78.50
0.00 (0.00%)
At close: Aug 5, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Aug 4, 2025 | 78.80 | 78.80 | 78.50 | 78.50 | 78.50 | -0.38% | 20 |
| Aug 1, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 700 |
| Jul 31, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - | 30 |
| Jul 30, 2025 | 78.30 | 78.90 | 78.00 | 78.80 | 78.80 | - | 9,010 |
| Jul 29, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.45% | 200 |
| Jul 28, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.06% | 130 |
| Jul 25, 2025 | 78.50 | 78.50 | 78.40 | 78.40 | 78.40 | -0.13% | 60 |
| Jul 24, 2025 | 78.80 | 78.80 | 78.00 | 78.50 | 78.50 | -0.38% | 770 |
| Jul 23, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 1.16% | 7,510 |
| Jul 22, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -1.14% | 310 |
| Jul 21, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.13% | 470 |
| Jul 18, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |
| Jul 17, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.41% | 10 |
| Jul 16, 2025 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | -0.26% | 1,100 |
| Jul 15, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 11, 2025 | 78.90 | 78.90 | 78.00 | 78.00 | 78.00 | -1.14% | 14,320 |
| Jul 10, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | - |
| Jul 9, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | 490 |
| Jul 8, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | 660 |
| Jul 7, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | 230 |
| Jul 4, 2025 | 78.45 | 78.90 | 78.45 | 78.90 | 78.90 | 0.57% | 5,240 |
| Jul 3, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.06% | 50 |
| Jul 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.51% | 50 |
| Jul 1, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.02% | 940 |
| Jun 30, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.51% | 200 |
| Jun 27, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 80 |
| Jun 26, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jun 25, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jun 24, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jun 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jun 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | 450 |
| Jun 19, 2025 | 78.95 | 78.95 | 78.00 | 78.00 | 78.00 | 1.04% | 6,330 |
| Jun 18, 2025 | 78.95 | 79.00 | 77.20 | 77.20 | 75.64 | -1.03% | 14,100 |
| Jun 17, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 76.42 | - | 39,440 |
| Jun 16, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 76.42 | - | 31,620 |
| Jun 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 76.42 | 0.65% | 2,880 |
| Jun 11, 2025 | 77.70 | 77.70 | 77.45 | 77.50 | 75.93 | -0.64% | 7,000 |
| Jun 10, 2025 | 77.70 | 78.00 | 77.70 | 78.00 | 76.42 | - | 2,210 |
| Jun 9, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 76.42 | 0.65% | 4,500 |
| Jun 5, 2025 | 79.00 | 79.00 | 77.50 | 77.50 | 75.93 | - | 1,250 |
| Jun 4, 2025 | 77.40 | 79.00 | 77.40 | 77.50 | 75.93 | -2.76% | 4,150 |
| Jun 3, 2025 | 78.08 | 78.08 | 78.08 | 79.70 | 78.08 | - | - |
| Jun 2, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 78.08 | 0.57% | 10 |
| May 30, 2025 | 77.64 | 77.64 | 77.64 | 79.25 | 77.64 | - | - |
| May 29, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 77.64 | 0.19% | 4,860 |
| May 28, 2025 | 79.10 | 79.25 | 79.10 | 79.10 | 77.50 | -0.19% | 180 |
| May 27, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 77.64 | - | 10 |
| May 26, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 77.64 | 0.19% | 10 |