Saudi Marketing Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	12.64	12.78	12.64	12.75	12.75	0.55%	6,022
May 20, 2026	12.80	12.80	12.62	12.68	12.68	-0.70%	28,687
May 19, 2026	12.77	12.91	12.77	12.77	12.77	-	23,340
May 18, 2026	12.81	12.81	12.66	12.77	12.77	-0.31%	32,022
May 17, 2026	12.91	12.99	12.75	12.81	12.81	-0.77%	57,373
May 14, 2026	12.99	12.99	12.90	12.91	12.91	-0.54%	45,757
May 13, 2026	13.03	13.06	12.98	12.98	12.98	-0.38%	33,719
May 12, 2026	13.20	13.22	13.03	13.03	13.03	-0.53%	29,696
May 11, 2026	13.12	13.17	12.90	13.10	13.10	-0.15%	25,785
May 10, 2026	13.08	13.19	13.01	13.12	13.12	0.15%	39,488
May 7, 2026	13.13	13.13	13.00	13.10	13.10	-	31,532
May 6, 2026	13.07	13.14	13.04	13.10	13.10	0.23%	11,531
May 5, 2026	13.27	13.27	13.06	13.07	13.07	-1.06%	26,997
May 4, 2026	13.38	13.50	13.17	13.21	13.21	-1.27%	77,295
May 3, 2026	13.02	13.40	13.02	13.38	13.38	2.22%	80,370
Apr 30, 2026	13.17	13.17	13.00	13.09	13.09	-0.15%	48,852
Apr 29, 2026	13.28	13.28	13.10	13.11	13.11	-0.46%	39,392
Apr 28, 2026	13.25	13.31	13.17	13.17	13.17	-0.75%	30,326
Apr 27, 2026	13.15	13.32	13.11	13.27	13.27	1.07%	48,288
Apr 26, 2026	13.21	13.21	13.06	13.13	13.13	0.54%	12,533
Apr 23, 2026	13.26	13.32	13.02	13.06	13.06	-1.58%	81,183
Apr 22, 2026	13.32	13.33	13.18	13.27	13.27	-0.08%	47,286
Apr 21, 2026	13.45	13.57	13.25	13.28	13.28	-0.90%	51,148
Apr 20, 2026	13.58	13.58	13.40	13.40	13.40	-1.03%	90,319
Apr 19, 2026	13.80	14.00	13.50	13.54	13.54	-0.44%	224,051
Apr 16, 2026	13.53	13.79	13.53	13.60	13.60	0.52%	137,981
Apr 15, 2026	13.42	13.58	13.40	13.53	13.53	1.05%	78,145
Apr 14, 2026	13.28	13.48	13.24	13.39	13.39	0.75%	86,254
Apr 13, 2026	13.29	13.37	13.24	13.29	13.29	-	65,672
Apr 12, 2026	13.21	13.30	13.20	13.29	13.29	0.08%	65,404
Apr 9, 2026	13.50	13.59	13.24	13.28	13.28	-1.70%	71,424
Apr 8, 2026	13.39	13.59	13.21	13.51	13.51	3.84%	116,500
Apr 7, 2026	13.31	13.31	12.90	13.01	13.01	-2.55%	91,139
Apr 6, 2026	13.41	13.49	13.25	13.35	13.35	-0.37%	50,753
Apr 5, 2026	13.06	13.44	13.06	13.40	13.40	2.29%	88,557
Apr 2, 2026	13.14	13.22	13.06	13.10	13.10	-0.30%	31,240
Apr 1, 2026	12.96	13.34	12.96	13.14	13.14	1.39%	56,483
Mar 31, 2026	13.02	13.08	12.92	12.96	12.96	-0.46%	49,723
Mar 30, 2026	12.92	13.10	12.92	13.02	13.02	0.54%	5,991
Mar 29, 2026	13.00	13.10	12.95	12.95	12.95	-0.23%	17,020
Mar 26, 2026	13.00	13.10	12.90	12.98	12.98	-0.15%	38,861
Mar 25, 2026	13.00	13.18	13.00	13.00	13.00	0.08%	65,498
Mar 24, 2026	12.97	13.10	12.91	12.99	12.99	0.08%	33,928
Mar 16, 2026	12.75	12.98	12.50	12.98	12.98	1.01%	48,252
Mar 15, 2026	12.35	12.90	12.31	12.85	12.85	2.80%	39,867
Mar 12, 2026	12.64	12.64	12.38	12.50	12.50	-0.79%	54,840
Mar 11, 2026	12.80	12.88	12.60	12.60	12.60	-1.56%	51,104
Mar 10, 2026	12.73	12.83	12.65	12.80	12.80	0.55%	16,111
Mar 9, 2026	12.70	12.86	12.66	12.73	12.73	-1.24%	38,710
Mar 8, 2026	12.50	12.89	12.50	12.89	12.89	3.12%	85,794