Saudi Fisheries Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	38.30	38.74	38.16	38.54	38.54	0.89%	83,090
May 20, 2026	39.56	39.62	38.20	38.20	38.20	-3.39%	151,128
May 19, 2026	39.74	40.20	39.54	39.54	39.54	-0.45%	140,910
May 18, 2026	40.58	40.58	39.70	39.72	39.72	-1.78%	95,238
May 17, 2026	40.50	41.02	40.32	40.44	40.44	-1.37%	40,021
May 14, 2026	41.48	41.90	40.96	41.00	41.00	-0.10%	86,593
May 13, 2026	41.32	42.00	40.96	41.04	41.04	-2.52%	139,793
May 12, 2026	42.22	43.78	42.04	42.10	42.10	-0.19%	302,997
May 11, 2026	41.94	42.52	41.50	42.18	42.18	0.52%	98,682
May 10, 2026	42.16	42.16	41.52	41.96	41.96	0.10%	48,289
May 7, 2026	42.60	42.60	41.80	41.92	41.92	-1.46%	154,419
May 6, 2026	42.52	43.12	42.42	42.54	42.54	-	82,044
May 5, 2026	43.94	43.94	42.52	42.54	42.54	-3.19%	91,106
May 4, 2026	43.50	44.50	43.36	43.94	43.94	1.06%	169,986
May 3, 2026	43.02	43.82	43.02	43.48	43.48	0.88%	119,032
Apr 30, 2026	44.50	45.66	43.08	43.10	43.10	-1.24%	430,837
Apr 29, 2026	43.28	43.98	43.10	43.64	43.64	0.83%	85,124
Apr 28, 2026	44.02	44.02	43.02	43.28	43.28	-1.32%	72,494
Apr 27, 2026	43.90	44.14	43.50	43.86	43.86	-0.45%	85,869
Apr 26, 2026	43.90	44.26	43.70	44.06	44.06	0.36%	69,684
Apr 23, 2026	44.40	44.70	43.82	43.90	43.90	-1.13%	60,817
Apr 22, 2026	45.30	45.30	44.12	44.40	44.40	-1.55%	113,637
Apr 21, 2026	44.90	45.72	44.58	45.10	45.10	0.45%	120,408
Apr 20, 2026	46.50	46.50	44.68	44.90	44.90	-3.07%	164,952
Apr 19, 2026	46.00	48.88	46.00	46.32	46.32	1.22%	396,650
Apr 16, 2026	44.52	47.48	44.50	45.76	45.76	3.06%	476,948
Apr 15, 2026	43.96	44.40	43.60	44.40	44.40	2.02%	123,331
Apr 14, 2026	42.70	44.60	42.62	43.52	43.52	1.82%	272,348
Apr 13, 2026	42.82	42.90	41.80	42.74	42.74	-0.37%	158,405
Apr 12, 2026	43.28	43.60	42.60	42.90	42.90	-1.02%	82,826
Apr 9, 2026	44.52	44.68	43.14	43.34	43.34	-3.47%	227,054
Apr 8, 2026	42.90	44.90	42.18	44.90	44.90	10.00%	589,566
Apr 7, 2026	41.94	41.96	40.74	40.82	40.82	-3.22%	145,714
Apr 6, 2026	41.90	43.08	41.82	42.18	42.18	0.67%	231,149
Apr 5, 2026	42.48	42.70	41.76	41.90	41.90	-0.24%	126,698
Apr 2, 2026	42.30	42.30	41.44	42.00	42.00	-0.66%	138,858
Apr 1, 2026	42.10	44.88	42.04	42.28	42.28	1.29%	553,008
Mar 31, 2026	42.08	42.30	41.42	41.74	41.74	-0.62%	262,818
Mar 30, 2026	43.50	43.50	41.84	42.00	42.00	-2.78%	114,237
Mar 29, 2026	44.14	44.24	43.00	43.20	43.20	-1.86%	88,030
Mar 26, 2026	43.90	44.20	43.40	44.02	44.02	0.05%	90,665
Mar 25, 2026	41.56	45.20	41.56	44.00	44.00	5.36%	401,731
Mar 24, 2026	41.00	42.18	40.94	41.76	41.76	2.40%	50,206
Mar 16, 2026	40.98	41.30	40.40	40.78	40.78	0.99%	94,451
Mar 15, 2026	42.02	42.58	40.08	40.38	40.38	-5.17%	134,055
Mar 12, 2026	42.70	42.90	41.90	42.58	42.58	-0.09%	396,481
Mar 11, 2026	45.00	45.22	42.62	42.62	42.62	-5.37%	125,347
Mar 10, 2026	45.40	45.40	44.60	45.04	45.04	0.49%	57,921
Mar 9, 2026	46.68	47.10	44.00	44.82	44.82	-3.98%	205,836
Mar 8, 2026	43.20	46.68	43.20	46.68	46.68	8.21%	195,517