S.A. San Miguel A.G.I.C.I. y F. (BCBA:SAMI)
Argentina
· Delayed Price · Currency is ARS 49.00
-0.20 (-0.41%)
At close: Mar 5, 2026
BCBA:SAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.00 | 50.90 | 47.70 | 49.00 | 49.00 | -0.41% | 45,149 |
| Mar 4, 2026 | 48.10 | 50.40 | 47.50 | 49.20 | 49.20 | 3.14% | 37,121 |
| Mar 3, 2026 | 50.10 | 50.20 | 47.10 | 47.70 | 47.70 | -3.25% | 72,150 |
| Mar 2, 2026 | 52.00 | 52.70 | 49.00 | 49.30 | 49.30 | -4.27% | 49,650 |
| Feb 27, 2026 | 52.50 | 53.80 | 50.10 | 51.50 | 51.50 | -1.90% | 43,710 |
| Feb 26, 2026 | 52.50 | 53.60 | 51.50 | 52.50 | 52.50 | -0.19% | 54,454 |
| Feb 25, 2026 | 52.60 | 55.60 | 52.20 | 52.60 | 52.60 | -0.38% | 87,440 |
| Feb 24, 2026 | 52.50 | 55.40 | 52.20 | 52.80 | 52.80 | 0.57% | 67,817 |
| Feb 23, 2026 | 58.80 | 58.80 | 52.00 | 52.50 | 52.50 | -7.73% | 78,511 |
| Feb 20, 2026 | 56.40 | 59.10 | 54.40 | 56.90 | 56.90 | -0.87% | 108,374 |
| Feb 19, 2026 | 58.50 | 58.50 | 56.90 | 57.40 | 57.40 | -0.52% | 101,183 |
| Feb 18, 2026 | 60.80 | 63.50 | 56.00 | 57.70 | 57.70 | -5.87% | 62,444 |
| Feb 13, 2026 | 63.00 | 64.30 | 60.60 | 61.30 | 61.30 | -3.31% | 37,175 |
| Feb 12, 2026 | 65.80 | 70.50 | 63.10 | 63.40 | 63.40 | -3.50% | 76,653 |
| Feb 11, 2026 | 66.00 | 68.60 | 65.50 | 65.70 | 65.70 | -2.09% | 66,024 |
| Feb 10, 2026 | 66.10 | 68.90 | 64.00 | 67.10 | 67.10 | -0.30% | 103,941 |
| Feb 9, 2026 | 62.50 | 75.00 | 62.50 | 67.30 | 67.30 | 10.69% | 323,646 |
| Feb 6, 2026 | 51.90 | 62.50 | 51.30 | 60.80 | 60.80 | 20.40% | 278,071 |
| Feb 5, 2026 | 53.00 | 54.00 | 48.00 | 50.50 | 50.50 | -5.43% | 137,255 |
| Feb 4, 2026 | 56.50 | 56.50 | 52.70 | 53.40 | 53.40 | -3.96% | 172,607 |
| Feb 3, 2026 | 60.90 | 60.90 | 55.00 | 55.60 | 55.60 | -7.79% | 128,938 |
| Feb 2, 2026 | 63.90 | 63.90 | 59.00 | 60.30 | 60.30 | -4.44% | 64,925 |
| Jan 30, 2026 | 64.70 | 66.90 | 62.70 | 63.10 | 63.10 | -0.94% | 91,637 |
| Jan 29, 2026 | 66.60 | 66.60 | 63.50 | 63.70 | 63.70 | -5.07% | 90,124 |
| Jan 28, 2026 | 68.50 | 70.00 | 66.30 | 67.10 | 67.10 | -2.04% | 74,460 |
| Jan 27, 2026 | 68.70 | 68.90 | 66.10 | 68.50 | 68.50 | 1.78% | 123,991 |
| Jan 26, 2026 | 65.60 | 68.00 | 64.60 | 67.30 | 67.30 | 1.82% | 106,585 |
| Jan 23, 2026 | 65.30 | 66.90 | 65.00 | 66.10 | 66.10 | - | 75,865 |
| Jan 22, 2026 | 66.10 | 68.00 | 64.50 | 66.10 | 66.10 | -1.05% | 106,797 |
| Jan 21, 2026 | 64.00 | 67.60 | 62.50 | 66.80 | 66.80 | 4.37% | 96,023 |
| Jan 20, 2026 | 64.80 | 66.00 | 63.00 | 64.00 | 64.00 | -2.14% | 90,552 |
| Jan 19, 2026 | 67.00 | 67.50 | 64.80 | 65.40 | 65.40 | -1.51% | 65,118 |
| Jan 16, 2026 | 64.80 | 69.00 | 62.10 | 66.40 | 66.40 | 5.23% | 70,943 |
| Jan 15, 2026 | 65.00 | 65.90 | 61.10 | 63.10 | 63.10 | -0.79% | 115,588 |
| Jan 14, 2026 | 67.00 | 68.00 | 62.50 | 63.60 | 63.60 | -5.22% | 118,820 |
| Jan 13, 2026 | 68.70 | 70.70 | 66.80 | 67.10 | 67.10 | -3.87% | 69,531 |
| Jan 12, 2026 | 69.40 | 72.20 | 68.70 | 69.80 | 69.80 | 0.43% | 85,601 |
| Jan 9, 2026 | 67.90 | 72.00 | 67.70 | 69.50 | 69.50 | 2.51% | 190,334 |
| Jan 8, 2026 | 64.50 | 68.00 | 64.00 | 67.80 | 67.80 | 3.99% | 138,813 |
| Jan 7, 2026 | 69.50 | 69.50 | 64.50 | 65.20 | 65.20 | -4.68% | 165,107 |
| Jan 6, 2026 | 69.60 | 70.80 | 67.90 | 68.40 | 68.40 | -1.72% | 165,117 |
| Jan 5, 2026 | 72.30 | 73.30 | 69.00 | 69.60 | 69.60 | -4.53% | 188,550 |
| Jan 2, 2026 | 72.00 | 75.50 | 70.80 | 72.90 | 72.90 | -1.75% | 83,378 |
| Dec 30, 2025 | 76.00 | 78.20 | 72.10 | 74.20 | 74.20 | -1.72% | 102,063 |
| Dec 29, 2025 | 79.50 | 81.00 | 74.50 | 75.50 | 75.50 | -5.51% | 162,446 |
| Dec 26, 2025 | 82.50 | 82.50 | 78.00 | 79.90 | 79.90 | -1.96% | 74,306 |
| Dec 24, 2025 | 81.25 | 82.00 | 80.00 | 81.50 | 81.50 | 0.62% | 37,348 |
| Dec 23, 2025 | 81.00 | 82.50 | 80.00 | 81.00 | 81.00 | 0.62% | 89,230 |
| Dec 22, 2025 | 79.50 | 81.00 | 78.00 | 80.50 | 80.50 | 3.07% | 186,512 |
| Dec 19, 2025 | 77.00 | 78.50 | 75.50 | 78.10 | 78.10 | 2.63% | 115,901 |
| Dec 18, 2025 | 73.70 | 76.90 | 71.30 | 76.10 | 76.10 | 4.39% | 236,404 |
| Dec 17, 2025 | 72.80 | 74.40 | 69.50 | 72.90 | 72.90 | -0.14% | 134,350 |
| Dec 16, 2025 | 76.60 | 79.30 | 71.40 | 73.00 | 73.00 | -4.45% | 320,660 |
| Dec 15, 2025 | 76.10 | 78.10 | 74.80 | 76.40 | 76.40 | -0.65% | 53,634 |
| Dec 12, 2025 | 76.00 | 78.50 | 75.00 | 76.90 | 76.90 | 1.18% | 50,335 |
| Dec 11, 2025 | 78.50 | 79.90 | 75.50 | 76.00 | 76.00 | -3.92% | 79,093 |
| Dec 10, 2025 | 79.30 | 83.00 | 78.20 | 79.10 | 79.10 | -1.00% | 90,303 |
| Dec 9, 2025 | 83.00 | 84.75 | 78.50 | 79.90 | 79.90 | -3.73% | 112,618 |
| 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 |