Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile flag Chile · Delayed Price · Currency is CLP
121.97
-2.82 (-2.26%)
Sep 26, 2025, 3:59 PM CLT

Sociedad Matriz SAAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025121.96122.00121.96121.97121.97-2.26%189,237
Sep 25, 2025124.00124.79124.00124.79124.79-6,470
Sep 24, 2025123.00124.79123.00124.79124.79-12,849
Sep 23, 2025124.02126.00124.02124.79124.79-0.96%137,575
Sep 22, 2025122.42126.00122.42126.00126.00-143,350
Sep 17, 2025123.00126.00123.00126.00126.002.44%459,243
Sep 16, 2025125.00125.00123.00123.00123.00-3.82%300,000
Sep 15, 2025127.89127.89127.85127.89127.89-0.86%40,694,010
Sep 12, 2025129.00129.00118.51129.00129.008.62%443,093
Sep 11, 2025118.70120.00118.66118.76118.76-0.08%146,705
Sep 10, 2025119.00121.00118.85118.85118.85-0.28%16,510,675
Sep 9, 2025118.36122.00118.36119.18119.18-1.63%2,761,420
Sep 8, 2025120.18121.16120.18121.16121.16-36,686
Sep 5, 2025120.00124.00120.00121.16121.160.98%3,112,511
Sep 4, 2025119.99119.99119.99119.99119.99-5,076
Sep 3, 2025119.99119.99119.99119.99119.99-0.18%104,029
Sep 2, 2025120.21120.21119.55120.21120.211.02%200,147
Sep 1, 2025116.54119.00116.54119.00119.000.42%2,289,353
Aug 29, 2025117.50118.50117.50118.50118.50-0.34%10,495,731
Aug 28, 2025118.50118.90118.50118.90118.90-16,470
Aug 27, 2025117.23118.90117.23118.90118.90-1,279
Aug 26, 2025117.23118.90117.23118.90118.90-0.08%909,502
Aug 25, 2025119.00119.00117.81119.00119.00-665,218
Aug 22, 2025119.00119.00119.00119.00119.00-0.24%1,671,614
Aug 21, 2025119.80119.80117.13119.29119.29-0.43%441,999
Aug 20, 2025119.50119.80119.50119.80119.80-33,396
Aug 19, 2025119.00119.80118.40119.80119.800.21%253,275
Aug 18, 2025120.00120.00119.55119.55119.55-0.38%329,861
Aug 14, 2025119.00120.00118.99120.00120.000.43%4,513,670
Aug 13, 2025118.00119.63118.00119.49119.49-0.12%1,358,002
Aug 12, 2025119.63119.63119.63119.63119.63-21,157,172
Aug 11, 2025120.72123.50119.00119.63119.63-0.31%1,568,180
Aug 8, 2025120.00120.00119.60120.00120.000.33%202,338
Aug 7, 2025119.60119.60119.60119.60119.601.28%919,846
Aug 6, 2025118.00118.10118.00118.09118.090.93%468,211
Aug 5, 2025117.00117.00117.00117.00117.00-275,437
Aug 4, 2025117.00117.58116.99117.00117.00-0.49%6,284,775
Aug 1, 2025117.23117.99117.23117.58117.58-0.31%367,081
Jul 31, 2025118.16118.16117.23117.95117.95-0.18%426,288
Jul 30, 2025118.33118.33117.50118.16118.160.56%392,624
Jul 29, 2025117.00117.50117.00117.50117.50-914,385
Jul 28, 2025117.50117.50117.50117.50117.50-205
Jul 25, 2025117.50117.50117.50117.50117.50-10,582,970
Jul 24, 2025117.50117.50117.50117.50117.500.42%255,320
Jul 23, 2025115.00117.90114.99117.01117.01-4,237
Jul 22, 2025115.00117.90114.99117.01117.01-0.84%387,044
Jul 21, 2025115.25118.00115.25118.00118.00-2,311
Jul 18, 2025115.25118.00115.25118.00118.00-12,567
Jul 17, 2025118.00118.00118.00118.00118.00-308,685
Jul 15, 2025115.75118.00115.75118.00118.00-0.42%423,831