Sociedad Matriz SAAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	160.60	160.60	160.57	160.57	160.57	-	29,095
Jun 4, 2026	159.43	160.70	159.00	160.57	160.57	0.87%	131,443
Jun 3, 2026	159.05	159.53	158.58	159.19	159.19	1.14%	291,331
Jun 2, 2026	157.64	158.42	157.64	157.40	157.40	-	24,866
Jun 1, 2026	157.79	157.79	157.79	157.40	157.40	-	26,232
May 29, 2026	157.00	157.80	157.00	157.40	157.40	0.85%	96,925
May 28, 2026	155.76	157.00	155.76	156.07	156.07	0.44%	256,809
May 27, 2026	154.05	155.51	154.05	155.38	155.38	1.32%	325,909
May 26, 2026	153.33	153.78	153.10	153.36	153.36	0.17%	58,992
May 25, 2026	152.87	153.71	151.86	153.10	153.10	0.40%	169,797
May 22, 2026	152.87	152.88	152.87	152.49	152.49	-	39,214
May 20, 2026	152.50	152.50	152.50	152.49	152.49	-0.04%	53,615
May 19, 2026	152.55	152.55	152.55	152.55	152.55	0.45%	1,662,280
May 18, 2026	153.00	153.00	153.00	151.86	151.86	-	22,844
May 15, 2026	150.03	151.86	150.03	151.86	151.86	1.23%	178,398
May 14, 2026	150.02	150.02	150.02	150.02	150.02	-	1,906
May 13, 2026	149.80	149.80	149.80	150.02	150.02	-	7,245
May 12, 2026	150.00	150.10	150.00	150.02	150.02	2.44%	71,998
May 11, 2026	147.00	147.00	145.40	146.45	146.45	-0.41%	164,236
May 8, 2026	147.00	147.00	147.00	147.05	147.05	0.03%	87,626
May 7, 2026	147.00	147.00	147.00	147.00	147.00	0.04%	57,213
May 6, 2026	146.94	146.94	146.94	146.94	146.94	-	2,703
May 5, 2026	147.00	147.00	147.00	146.94	146.94	-	14,017
May 4, 2026	147.10	147.10	146.80	146.94	146.94	3.92%	78,785
Apr 30, 2026	147.00	147.00	147.00	147.00	141.40	-	48,904
Apr 29, 2026	147.00	147.00	147.00	147.00	141.40	-	2,988
Apr 28, 2026	147.00	147.00	147.00	147.00	141.40	-1.84%	106,676
Apr 27, 2026	149.76	149.76	149.76	149.76	144.06	-	-
Apr 24, 2026	149.76	149.76	149.76	149.76	144.06	-	8,342
Apr 23, 2026	149.76	149.76	149.76	149.76	144.06	-	33,132
Apr 22, 2026	149.76	149.76	149.76	149.76	144.06	-	300
Apr 21, 2026	149.80	149.80	149.64	149.76	144.06	-1.51%	89,349
Apr 20, 2026	149.98	149.98	149.98	152.06	146.27	-	11,415
Apr 17, 2026	152.00	152.00	152.00	152.06	146.27	1.90%	118,023
Apr 16, 2026	149.00	149.00	149.00	149.23	143.55	-	9,465
Apr 15, 2026	149.23	149.23	149.23	149.23	143.55	-	2,581
Apr 14, 2026	148.16	148.16	148.16	149.23	143.55	-	13,129
Apr 13, 2026	149.23	149.23	149.23	149.23	143.55	-	8,065
Apr 10, 2026	152.17	152.17	150.00	149.23	143.55	-	45,400
Apr 9, 2026	149.00	149.00	149.00	149.23	143.55	-1.98%	70,201
Apr 8, 2026	149.00	150.00	149.00	152.25	146.45	-	46,413
Apr 7, 2026	149.00	149.00	149.00	152.25	146.45	-	25,937
Apr 6, 2026	152.25	152.25	152.25	152.25	146.45	-	5,415
Apr 2, 2026	150.00	152.68	150.00	152.25	146.45	2.18%	73,582
Apr 1, 2026	149.00	149.00	149.00	149.00	143.33	-0.67%	83,971
Mar 31, 2026	150.00	150.00	150.00	150.00	144.29	-0.17%	201,566
Mar 30, 2026	151.00	151.00	149.74	150.25	144.53	-1.47%	53,597
Mar 27, 2026	153.00	153.00	152.49	152.49	146.68	-0.33%	151,308
Mar 26, 2026	153.00	154.00	153.00	153.00	147.17	-	525,181
Mar 25, 2026	153.00	153.00	153.00	153.00	147.17	-	31,968