S.A. San Miguel A.G.I.C.I. y F. (BCBA:SAMI)
Argentina
· Delayed Price · Currency is ARS 83.00
+0.75 (0.91%)
At close: Dec 5, 2025
BCBA:SAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.25 | 86.75 | 81.00 | 83.00 | 83.00 | 0.91% | 77,643 |
| Dec 4, 2025 | 85.50 | 88.25 | 81.50 | 82.25 | 82.25 | -4.36% | 124,567 |
| Dec 3, 2025 | 92.00 | 92.00 | 85.00 | 86.00 | 86.00 | -3.64% | 169,898 |
| Dec 2, 2025 | 87.00 | 91.75 | 85.50 | 89.25 | 89.25 | 0.85% | 145,609 |
| Dec 1, 2025 | 86.75 | 89.00 | 83.00 | 88.50 | 88.50 | - | 106,220 |
| Nov 28, 2025 | 84.25 | 89.75 | 83.25 | 88.50 | 88.50 | 5.04% | 233,540 |
| Nov 27, 2025 | 82.50 | 85.00 | 78.50 | 84.25 | 84.25 | 5.31% | 214,308 |
| Nov 26, 2025 | 77.20 | 81.00 | 76.20 | 80.00 | 80.00 | 4.03% | 172,406 |
| Nov 25, 2025 | 77.00 | 77.90 | 72.00 | 76.90 | 76.90 | 1.05% | 346,137 |
| Nov 21, 2025 | 80.00 | 80.50 | 74.20 | 76.10 | 76.10 | -4.04% | 49,609 |
| Nov 20, 2025 | 80.50 | 86.00 | 75.00 | 79.30 | 79.30 | -1.49% | 279,584 |
| Nov 19, 2025 | 87.50 | 88.75 | 80.00 | 80.50 | 80.50 | -5.01% | 225,340 |
| Nov 18, 2025 | 89.00 | 89.25 | 80.00 | 84.75 | 84.75 | -5.83% | 594,113 |
| Nov 17, 2025 | 89.50 | 96.00 | 85.00 | 90.00 | 90.00 | 4.35% | 840,590 |
| Nov 14, 2025 | 69.50 | 90.00 | 69.00 | 86.25 | 86.25 | 26.10% | 909,803 |
| Nov 13, 2025 | 68.20 | 69.80 | 66.50 | 68.40 | 68.40 | 0.44% | 378,416 |
| Nov 12, 2025 | 68.00 | 69.70 | 66.20 | 68.10 | 68.10 | 1.49% | 380,611 |
| Nov 11, 2025 | 67.00 | 69.40 | 66.80 | 67.10 | 67.10 | 1.21% | 260,829 |
| Nov 10, 2025 | 65.00 | 70.40 | 64.00 | 66.30 | 66.30 | 5.07% | 504,194 |
| Nov 7, 2025 | 65.50 | 66.40 | 60.40 | 63.10 | 63.10 | -3.52% | 171,967 |
| Nov 6, 2025 | 67.30 | 69.60 | 65.00 | 65.40 | 65.40 | -3.25% | 158,308 |
| Nov 5, 2025 | 69.00 | 71.90 | 66.00 | 67.60 | 67.60 | -2.03% | 280,325 |
| Nov 4, 2025 | 72.90 | 73.00 | 67.40 | 69.00 | 69.00 | -4.70% | 240,792 |
| Nov 3, 2025 | 70.80 | 74.10 | 70.00 | 72.40 | 72.40 | 5.54% | 422,036 |
| Oct 31, 2025 | 63.00 | 69.70 | 60.60 | 68.60 | 68.60 | 12.27% | 506,964 |
| Oct 30, 2025 | 64.50 | 65.40 | 59.10 | 61.10 | 61.10 | -1.93% | 318,483 |
| Oct 29, 2025 | 55.30 | 63.30 | 54.50 | 62.30 | 62.30 | 14.73% | 470,224 |
| Oct 28, 2025 | 49.60 | 55.80 | 48.70 | 54.30 | 54.30 | 8.82% | 346,621 |
| Oct 27, 2025 | 48.00 | 57.00 | 48.00 | 49.90 | 49.90 | 15.51% | 340,669 |
| Oct 24, 2025 | 45.00 | 45.00 | 42.70 | 43.20 | 43.20 | -1.37% | 135,224 |
| Oct 23, 2025 | 43.80 | 45.50 | 43.00 | 43.80 | 43.80 | 1.39% | 117,118 |
| Oct 22, 2025 | 45.00 | 45.40 | 43.00 | 43.20 | 43.20 | -2.04% | 55,308 |
| Oct 21, 2025 | 44.00 | 46.40 | 43.30 | 44.10 | 44.10 | -2.86% | 59,272 |
| Oct 20, 2025 | 47.00 | 47.50 | 44.50 | 45.40 | 45.40 | -1.52% | 86,930 |
| Oct 17, 2025 | 45.20 | 46.90 | 43.70 | 46.10 | 46.10 | 2.44% | 67,805 |
| Oct 16, 2025 | 44.40 | 47.00 | 43.00 | 45.00 | 45.00 | -1.32% | 82,933 |
| Oct 15, 2025 | 42.00 | 46.00 | 42.00 | 45.60 | 45.60 | 7.04% | 152,880 |
| Oct 14, 2025 | 42.50 | 47.60 | 40.30 | 42.60 | 42.60 | 0.95% | 503,009 |
| Oct 13, 2025 | 41.90 | 42.50 | 39.50 | 42.20 | 42.20 | 3.43% | 116,762 |
| Oct 9, 2025 | 36.20 | 42.10 | 35.45 | 40.80 | 40.80 | 12.86% | 295,622 |
| Oct 8, 2025 | 37.20 | 37.50 | 34.45 | 36.15 | 36.15 | -0.41% | 70,977 |
| Oct 7, 2025 | 35.80 | 37.10 | 35.80 | 36.30 | 36.30 | -1.09% | 42,859 |
| Oct 6, 2025 | 36.00 | 37.10 | 36.00 | 36.70 | 36.70 | 0.69% | 34,875 |
| Oct 3, 2025 | 36.80 | 37.90 | 35.80 | 36.45 | 36.45 | -0.82% | 83,208 |
| Oct 2, 2025 | 36.85 | 37.90 | 35.70 | 36.75 | 36.75 | -0.14% | 111,713 |
| Oct 1, 2025 | 37.15 | 37.30 | 36.00 | 36.80 | 36.80 | 0.82% | 57,095 |
| Sep 30, 2025 | 37.80 | 38.80 | 35.50 | 36.50 | 36.50 | -4.20% | 127,268 |
| Sep 29, 2025 | 40.00 | 40.00 | 37.80 | 38.10 | 38.10 | -1.17% | 34,822 |
| Sep 26, 2025 | 39.05 | 40.50 | 38.15 | 38.55 | 38.55 | -3.63% | 49,365 |
| Sep 25, 2025 | 43.20 | 43.70 | 39.10 | 40.00 | 40.00 | -6.76% | 63,212 |
| Sep 24, 2025 | 41.00 | 43.50 | 41.00 | 42.90 | 42.90 | 6.98% | 267,890 |
| Sep 23, 2025 | 40.00 | 40.90 | 38.60 | 40.10 | 40.10 | 4.97% | 148,018 |
| Sep 22, 2025 | 36.60 | 39.50 | 36.60 | 38.20 | 38.20 | 8.06% | 195,770 |
| Sep 19, 2025 | 35.00 | 36.50 | 34.80 | 35.35 | 35.35 | 0.43% | 150,243 |
| Sep 18, 2025 | 37.50 | 38.00 | 35.00 | 35.20 | 35.20 | -7.49% | 254,290 |
| Sep 17, 2025 | 38.00 | 38.05 | 37.00 | 38.05 | 38.05 | 1.87% | 93,281 |
| Sep 16, 2025 | 37.65 | 38.35 | 36.65 | 37.35 | 37.35 | 1.63% | 113,496 |
| Sep 15, 2025 | 38.85 | 38.85 | 36.35 | 36.75 | 36.75 | -2.52% | 69,472 |
| Sep 12, 2025 | 40.00 | 41.00 | 37.50 | 37.70 | 37.70 | -5.75% | 133,989 |
| Sep 11, 2025 | 40.10 | 41.70 | 39.90 | 40.00 | 40.00 | -0.50% | 74,402 |
| Sep 10, 2025 | 39.70 | 42.40 | 39.70 | 40.20 | 40.20 | 0.63% | 143,094 |
| Sep 9, 2025 | 41.50 | 43.50 | 39.10 | 39.95 | 39.95 | -5.33% | 202,532 |
| Sep 8, 2025 | 44.00 | 45.00 | 40.00 | 42.20 | 42.20 | -8.56% | 83,308 |
| Sep 5, 2025 | 48.80 | 48.80 | 45.35 | 46.15 | 46.15 | -3.65% | 117,581 |
| Sep 4, 2025 | 48.30 | 49.60 | 47.50 | 47.90 | 47.90 | -2.04% | 52,184 |
| Sep 3, 2025 | 49.10 | 50.30 | 48.20 | 48.90 | 48.90 | -0.10% | 76,991 |
| Sep 2, 2025 | 47.80 | 49.50 | 46.40 | 48.95 | 48.95 | 2.30% | 64,991 |
| Sep 1, 2025 | 48.70 | 49.40 | 46.40 | 47.85 | 47.85 | -2.25% | 112,052 |
| Aug 29, 2025 | 50.10 | 50.70 | 47.20 | 48.95 | 48.95 | -2.88% | 90,614 |
| Aug 28, 2025 | 51.00 | 51.50 | 50.00 | 50.40 | 50.40 | -0.20% | 47,838 |
| Aug 27, 2025 | 53.20 | 53.20 | 50.20 | 50.50 | 50.50 | -5.08% | 71,697 |
| Aug 26, 2025 | 54.50 | 55.70 | 51.80 | 53.20 | 53.20 | -1.48% | 84,070 |
| Aug 25, 2025 | 57.00 | 57.20 | 53.70 | 54.00 | 54.00 | -5.59% | 76,036 |
| Aug 22, 2025 | 59.00 | 59.00 | 54.50 | 57.20 | 57.20 | -0.52% | 39,091 |
| Aug 21, 2025 | 57.70 | 60.50 | 56.20 | 57.50 | 57.50 | 0.17% | 46,038 |
| Aug 20, 2025 | 58.70 | 62.00 | 56.20 | 57.40 | 57.40 | 0.88% | 36,593 |
| Aug 19, 2025 | 57.50 | 57.50 | 56.90 | 56.90 | 56.90 | -0.35% | 37,349 |
| Aug 18, 2025 | 58.00 | 59.80 | 56.80 | 57.10 | 57.10 | -1.55% | 66,974 |
| Aug 14, 2025 | 59.50 | 60.30 | 56.70 | 58.00 | 58.00 | -1.86% | 33,249 |
| Aug 13, 2025 | 58.80 | 60.50 | 58.30 | 59.10 | 59.10 | -0.67% | 83,524 |
| Aug 12, 2025 | 60.00 | 62.30 | 59.00 | 59.50 | 59.50 | -1.00% | 92,843 |
| Aug 11, 2025 | 61.50 | 61.50 | 59.70 | 60.10 | 60.10 | -0.83% | 40,022 |
| Aug 8, 2025 | 62.80 | 62.80 | 59.10 | 60.60 | 60.60 | -2.10% | 57,100 |
| Aug 7, 2025 | 63.10 | 64.00 | 61.00 | 61.90 | 61.90 | -1.59% | 49,414 |
| Aug 6, 2025 | 61.50 | 64.00 | 61.50 | 62.90 | 62.90 | 2.11% | 95,601 |
| Aug 5, 2025 | 61.00 | 62.80 | 61.00 | 61.60 | 61.60 | 0.16% | 59,508 |
| Aug 4, 2025 | 61.00 | 62.80 | 59.00 | 61.50 | 61.50 | -0.81% | 83,173 |
| Aug 1, 2025 | 63.60 | 63.60 | 61.70 | 62.00 | 62.00 | -2.52% | 29,919 |
| Jul 31, 2025 | 62.90 | 64.20 | 61.40 | 63.60 | 63.60 | 1.11% | 166,469 |
| Jul 30, 2025 | 65.00 | 66.00 | 62.40 | 62.90 | 62.90 | -3.38% | 67,845 |
| Jul 29, 2025 | 64.90 | 66.80 | 63.80 | 65.10 | 65.10 | 0.93% | 124,346 |
| Jul 28, 2025 | 63.30 | 64.90 | 62.10 | 64.50 | 64.50 | 2.87% | 119,954 |
| Jul 25, 2025 | 60.90 | 63.10 | 60.50 | 62.70 | 62.70 | 3.81% | 166,562 |
| Jul 24, 2025 | 59.60 | 61.00 | 57.20 | 60.40 | 60.40 | 1.34% | 45,651 |
| Jul 23, 2025 | 57.50 | 61.00 | 57.50 | 59.60 | 59.60 | 3.47% | 37,569 |
| Jul 22, 2025 | 57.40 | 60.00 | 57.30 | 57.60 | 57.60 | 0.35% | 69,680 |
| Jul 21, 2025 | 57.70 | 58.70 | 56.20 | 57.40 | 57.40 | -1.03% | 24,082 |
| Jul 18, 2025 | 58.30 | 59.00 | 57.20 | 58.00 | 58.00 | 1.93% | 53,240 |
| Jul 17, 2025 | 57.60 | 58.40 | 56.20 | 56.90 | 56.90 | -0.35% | 116,807 |
| Jul 16, 2025 | 59.10 | 60.00 | 56.80 | 57.10 | 57.10 | -3.71% | 48,581 |