The Saudi National Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.86	39.98	39.76	39.94	-	0.20%	121,139
Apr 28, 2026	39.90	40.10	39.64	39.86	39.86	0.86%	2,413,865
Apr 27, 2026	39.96	40.18	39.52	39.52	39.52	-1.05%	4,168,697
Apr 26, 2026	39.60	40.14	39.40	39.94	39.94	0.40%	1,639,329
Apr 23, 2026	40.40	40.62	39.74	39.78	39.78	-1.83%	4,863,793
Apr 22, 2026	40.90	40.92	40.46	40.52	40.52	-0.44%	5,740,856
Apr 21, 2026	41.94	42.14	40.50	40.70	40.70	-2.40%	10,816,270
Apr 20, 2026	41.94	41.96	41.40	41.70	41.70	-0.43%	2,448,843
Apr 19, 2026	42.46	42.46	41.80	41.88	41.88	-1.37%	2,971,673
Apr 16, 2026	43.00	43.00	42.40	42.46	42.46	-3.15%	3,959,215
Apr 15, 2026	44.24	44.32	43.70	43.84	42.69	-0.36%	5,808,619
Apr 14, 2026	43.94	44.10	43.66	44.00	42.85	0.14%	9,261,033
Apr 13, 2026	42.70	43.96	42.70	43.94	42.79	2.66%	6,114,550
Apr 12, 2026	42.72	43.10	42.68	42.80	41.68	-0.28%	1,626,363
Apr 9, 2026	43.00	43.10	42.64	42.92	41.79	-0.46%	4,252,572
Apr 8, 2026	42.80	43.18	42.00	43.12	41.99	3.60%	6,371,786
Apr 7, 2026	41.90	42.04	41.52	41.62	40.53	-0.67%	2,647,423
Apr 6, 2026	42.36	42.36	41.90	41.90	40.80	-0.66%	2,087,919
Apr 5, 2026	42.46	42.46	42.10	42.18	41.07	-0.66%	603,814
Apr 2, 2026	42.20	42.54	42.06	42.46	41.35	0.28%	4,145,315
Apr 1, 2026	42.10	42.50	41.80	42.34	41.23	1.24%	8,767,707
Mar 31, 2026	42.00	42.10	41.82	41.82	40.72	0.10%	6,539,583
Mar 30, 2026	41.68	42.34	41.50	41.78	40.68	0.24%	5,654,076
Mar 29, 2026	42.30	42.48	41.58	41.68	40.59	-1.93%	3,330,429
Mar 26, 2026	42.40	42.76	41.76	42.50	41.38	0.09%	6,708,193
Mar 25, 2026	41.58	42.88	41.32	42.46	41.35	2.12%	7,517,724
Mar 24, 2026	41.46	41.90	40.36	41.58	40.49	3.12%	11,243,110
Mar 16, 2026	40.28	40.56	39.90	40.32	39.26	1.05%	7,707,206
Mar 15, 2026	40.40	40.40	39.50	39.90	38.85	-1.29%	1,638,107
Mar 12, 2026	40.36	40.78	40.28	40.42	39.36	0.05%	5,808,863
Mar 11, 2026	40.68	41.08	40.32	40.40	39.34	-0.79%	3,689,842
Mar 10, 2026	39.04	40.88	39.04	40.72	39.65	4.36%	7,244,101
Mar 9, 2026	40.64	40.80	39.02	39.02	38.00	-4.46%	8,028,350
Mar 8, 2026	40.92	41.22	40.50	40.84	39.77	-0.15%	3,069,460
Mar 5, 2026	40.80	41.08	40.42	40.90	39.83	0.39%	5,550,913
Mar 4, 2026	40.14	41.18	39.88	40.74	39.67	1.44%	9,421,260
Mar 3, 2026	39.98	40.22	39.48	40.16	39.11	0.45%	6,916,715
Mar 2, 2026	39.90	40.10	39.14	39.98	38.93	0.20%	8,785,277
Mar 1, 2026	39.00	40.50	39.00	39.90	38.85	-4.27%	7,701,536
Feb 26, 2026	42.28	42.28	41.44	41.68	40.59	-1.65%	9,574,529
Feb 25, 2026	42.50	42.74	41.86	42.38	41.27	-0.84%	6,030,471
Feb 24, 2026	42.28	42.74	42.02	42.74	41.62	1.04%	5,825,698
Feb 23, 2026	43.28	43.28	42.00	42.30	41.19	0.95%	4,326,469
Feb 19, 2026	42.62	42.62	41.80	41.90	40.80	-2.10%	5,968,776
Feb 18, 2026	41.86	42.80	41.86	42.80	41.68	1.66%	3,196,246
Feb 17, 2026	42.60	42.68	41.82	42.10	41.00	-1.17%	3,639,887
Feb 16, 2026	43.30	43.30	42.60	42.60	41.48	-1.25%	3,407,583
Feb 15, 2026	43.20	43.40	42.88	43.14	42.01	0.09%	1,240,292
Feb 12, 2026	42.76	43.10	42.70	43.10	41.97	0.33%	3,944,240
Feb 11, 2026	43.16	43.40	42.72	42.96	41.83	-0.92%	7,816,404
Feb 10, 2026	43.44	43.58	43.16	43.36	42.22	0.09%	5,776,785
Feb 9, 2026	44.00	44.22	43.14	43.32	42.18	-1.55%	4,375,803
Feb 8, 2026	44.70	44.70	43.78	44.00	42.85	1.15%	1,943,800
Feb 5, 2026	44.70	44.70	42.90	43.50	42.36	-2.68%	8,675,199
Feb 4, 2026	44.50	45.10	44.40	44.70	43.53	0.22%	4,605,123
Feb 3, 2026	44.58	44.60	44.24	44.60	43.43	-	3,259,322
Feb 2, 2026	43.14	44.60	43.06	44.60	43.43	0.90%	6,523,174
Feb 1, 2026	44.44	44.86	43.14	44.20	43.04	-1.47%	4,368,084
Jan 29, 2026	45.00	45.24	44.80	44.86	43.68	-0.31%	8,108,360
Jan 28, 2026	44.64	45.00	44.28	45.00	43.82	0.90%	7,984,749
Jan 27, 2026	43.32	44.60	43.30	44.60	43.43	3.38%	10,538,970
Jan 26, 2026	42.98	43.30	42.34	43.14	42.01	0.33%	3,538,024
Jan 25, 2026	42.86	43.00	42.68	43.00	41.87	-	1,907,416
Jan 22, 2026	42.16	43.00	42.04	43.00	41.87	2.38%	8,752,877
Jan 21, 2026	41.70	42.14	41.70	42.00	40.90	-0.47%	4,695,238
Jan 20, 2026	42.24	42.38	41.98	42.20	41.09	-0.28%	3,874,317
Jan 19, 2026	42.30	42.64	41.98	42.32	41.21	0.76%	3,927,656
Jan 18, 2026	42.30	42.80	42.00	42.00	40.90	-0.10%	2,988,136
Jan 15, 2026	42.68	42.70	41.80	42.04	40.94	-1.55%	5,956,827
Jan 14, 2026	42.02	42.88	41.96	42.70	41.58	1.67%	9,039,916
Jan 13, 2026	40.90	42.00	40.74	42.00	40.90	2.69%	7,428,751
Jan 12, 2026	40.36	40.90	40.36	40.90	39.83	1.39%	4,525,048
Jan 11, 2026	40.36	40.84	40.26	40.34	39.28	0.10%	2,263,877
Jan 8, 2026	40.08	40.88	39.64	40.30	39.24	0.65%	6,987,547
Jan 7, 2026	38.40	40.04	38.36	40.04	38.99	5.87%	13,486,230
Jan 6, 2026	37.90	38.30	37.54	37.82	36.83	-0.73%	3,291,954
Jan 5, 2026	37.20	38.10	37.20	38.10	37.10	2.47%	2,795,106
Jan 4, 2026	37.96	38.04	37.18	37.18	36.20	-2.31%	1,259,359
Jan 1, 2026	37.90	38.22	37.90	38.06	37.06	0.48%	388,233
Dec 31, 2025	38.00	38.26	37.84	37.88	36.89	-0.42%	2,307,873
Dec 30, 2025	38.20	38.22	37.56	38.04	37.04	-0.47%	2,205,723
Dec 29, 2025	37.90	38.22	37.46	38.22	37.22	1.38%	1,845,424
Dec 28, 2025	38.04	38.30	37.70	37.70	36.71	-0.89%	609,656
Dec 25, 2025	38.08	38.26	37.88	38.04	37.04	-0.89%	630,501
Dec 24, 2025	38.06	38.46	37.90	38.38	37.37	0.89%	2,239,680
Dec 23, 2025	37.20	38.04	37.00	38.04	37.04	2.15%	4,926,893
Dec 22, 2025	36.70	37.24	36.50	37.24	36.26	1.47%	2,461,771
Dec 21, 2025	37.10	37.34	36.60	36.70	35.74	-0.81%	1,558,167
Dec 18, 2025	36.68	37.00	36.54	37.00	36.03	1.09%	9,466,098
Dec 17, 2025	36.78	37.06	36.40	36.60	35.64	-1.61%	3,443,821
Dec 16, 2025	37.70	37.70	37.00	37.20	36.22	-0.80%	4,869,887
Dec 15, 2025	37.60	37.80	37.00	37.50	36.52	-0.21%	4,726,026
Dec 14, 2025	38.26	38.26	37.32	37.58	36.59	-1.78%	1,578,497
Dec 11, 2025	37.96	38.26	37.86	38.26	37.26	0.95%	3,607,184
Dec 10, 2025	37.98	37.98	37.52	37.90	36.91	0.74%	6,219,892
Dec 9, 2025	37.02	37.90	37.02	37.62	36.63	0.37%	8,386,966
Dec 8, 2025	37.36	37.64	37.00	37.48	36.50	0.54%	3,674,680
Dec 7, 2025	37.38	37.40	37.02	37.28	36.30	0.16%	3,079,003
Dec 4, 2025	36.62	37.42	36.58	37.22	36.24	1.64%	6,149,618
Dec 3, 2025	36.22	36.62	36.22	36.62	35.66	-0.05%	3,008,323