Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile · Delayed Price · Currency is CLP 131.50
+2.50 (1.94%)
Nov 7, 2025, 1:41 PM CLT
Sociedad Matriz SAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 131.50 | 131.50 | 131.42 | 131.50 | 131.50 | 1.94% | 10,656,211 |
| Nov 6, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 14,778 |
| Nov 5, 2025 | 126.49 | 129.36 | 126.49 | 129.00 | 129.00 | - | 1,022 |
| Nov 4, 2025 | 126.49 | 129.36 | 126.49 | 129.00 | 129.00 | 0.96% | 76,688 |
| Nov 3, 2025 | 125.00 | 127.77 | 125.00 | 127.77 | 127.77 | 2.22% | 244,646 |
| Oct 30, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.01% | 86,333 |
| Oct 29, 2025 | 125.00 | 126.00 | 125.00 | 125.01 | 125.01 | 0.01% | 5,671,924 |
| Oct 28, 2025 | 125.00 | 125.00 | 124.99 | 125.00 | 125.00 | 0.51% | 474,286 |
| Oct 27, 2025 | 124.27 | 124.36 | 124.27 | 124.36 | 124.36 | -1.63% | 68,968 |
| Oct 24, 2025 | 126.00 | 126.42 | 126.00 | 126.42 | 126.42 | - | 17,250 |
| Oct 23, 2025 | 124.62 | 126.42 | 124.62 | 126.42 | 126.42 | 1.14% | 94,623 |
| Oct 22, 2025 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | - | 15,858 |
| Oct 21, 2025 | 124.38 | 125.00 | 124.38 | 125.00 | 125.00 | - | 768 |
| Oct 20, 2025 | 124.38 | 125.00 | 124.38 | 125.00 | 125.00 | 0.50% | 341,810 |
| Oct 17, 2025 | 124.02 | 125.80 | 124.01 | 124.38 | 124.38 | 3.25% | 114,141 |
| Oct 16, 2025 | 120.43 | 120.50 | 120.43 | 120.46 | 120.46 | - | 653 |
| Oct 15, 2025 | 120.43 | 120.50 | 120.43 | 120.46 | 120.46 | -1.62% | 101,655 |
| Oct 14, 2025 | 120.97 | 123.04 | 120.97 | 122.44 | 122.44 | -0.05% | 636,703 |
| Oct 13, 2025 | 123.90 | 123.90 | 122.30 | 122.50 | 122.50 | - | 33,039 |
| Oct 10, 2025 | 123.90 | 123.90 | 122.30 | 122.50 | 122.50 | -1.17% | 1,778,222 |
| Oct 9, 2025 | 123.75 | 127.00 | 122.51 | 123.95 | 123.95 | -0.84% | 721,794 |
| Oct 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 3,231 |
| Oct 7, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 41,015 |
| Oct 6, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.19% | 102,334 |
| Oct 3, 2025 | 126.14 | 128.00 | 126.00 | 127.80 | 127.80 | - | 1,490 |
| Oct 2, 2025 | 126.14 | 128.00 | 126.00 | 127.80 | 127.80 | 3.90% | 289,005 |
| Oct 1, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 99,421 |
| Sep 30, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.43% | 181,280 |
| Sep 29, 2025 | 121.98 | 123.00 | 120.90 | 122.47 | 122.47 | 0.41% | 519,869 |
| Sep 26, 2025 | 121.96 | 122.00 | 121.96 | 121.97 | 121.97 | -2.26% | 189,237 |
| Sep 25, 2025 | 124.00 | 124.79 | 124.00 | 124.79 | 124.79 | - | 6,470 |
| Sep 24, 2025 | 123.00 | 124.79 | 123.00 | 124.79 | 124.79 | - | 12,849 |
| Sep 23, 2025 | 124.02 | 126.00 | 124.02 | 124.79 | 124.79 | -0.96% | 137,575 |
| Sep 22, 2025 | 122.42 | 126.00 | 122.42 | 126.00 | 126.00 | - | 143,350 |
| Sep 17, 2025 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2.44% | 459,243 |
| Sep 16, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -3.82% | 300,000 |
| Sep 15, 2025 | 127.89 | 127.89 | 127.85 | 127.89 | 127.89 | -0.86% | 40,694,010 |
| Sep 12, 2025 | 129.00 | 129.00 | 118.51 | 129.00 | 129.00 | 8.62% | 443,093 |
| Sep 11, 2025 | 118.70 | 120.00 | 118.66 | 118.76 | 118.76 | -0.08% | 146,705 |
| Sep 10, 2025 | 119.00 | 121.00 | 118.85 | 118.85 | 118.85 | -0.28% | 16,510,675 |
| Sep 9, 2025 | 118.36 | 122.00 | 118.36 | 119.18 | 119.18 | -1.63% | 2,761,420 |
| Sep 8, 2025 | 120.18 | 121.16 | 120.18 | 121.16 | 121.16 | - | 36,686 |
| Sep 5, 2025 | 120.00 | 124.00 | 120.00 | 121.16 | 121.16 | 0.98% | 3,112,511 |
| Sep 4, 2025 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | - | 5,076 |
| Sep 3, 2025 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | -0.18% | 104,029 |
| Sep 2, 2025 | 120.21 | 120.21 | 119.55 | 120.21 | 120.21 | 1.02% | 200,147 |
| Sep 1, 2025 | 116.54 | 119.00 | 116.54 | 119.00 | 119.00 | 0.42% | 2,289,353 |
| Aug 29, 2025 | 117.50 | 118.50 | 117.50 | 118.50 | 118.50 | -0.34% | 10,495,731 |
| Aug 28, 2025 | 118.50 | 118.90 | 118.50 | 118.90 | 118.90 | - | 16,470 |
| Aug 27, 2025 | 117.23 | 118.90 | 117.23 | 118.90 | 118.90 | - | 1,279 |