Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile · Delayed Price · Currency is CLP 124.38
+3.92 (3.25%)
Oct 17, 2025, 3:59 PM CLT
Sociedad Matriz SAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 117.23 | 118.90 | 117.23 | 118.90 | 118.90 | -0.08% | 909,502 |
| Aug 25, 2025 | 119.00 | 119.00 | 117.81 | 119.00 | 119.00 | - | 665,218 |
| Aug 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.24% | 1,671,614 |
| Aug 21, 2025 | 119.80 | 119.80 | 117.13 | 119.29 | 119.29 | -0.43% | 441,999 |
| Aug 20, 2025 | 119.50 | 119.80 | 119.50 | 119.80 | 119.80 | - | 33,396 |
| Aug 19, 2025 | 119.00 | 119.80 | 118.40 | 119.80 | 119.80 | 0.21% | 253,275 |
| Aug 18, 2025 | 120.00 | 120.00 | 119.55 | 119.55 | 119.55 | -0.38% | 329,861 |
| Aug 14, 2025 | 119.00 | 120.00 | 118.99 | 120.00 | 120.00 | 0.43% | 4,513,670 |
| Aug 13, 2025 | 118.00 | 119.63 | 118.00 | 119.49 | 119.49 | -0.12% | 1,358,002 |
| Aug 12, 2025 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | - | 21,157,172 |
| Aug 11, 2025 | 120.72 | 123.50 | 119.00 | 119.63 | 119.63 | -0.31% | 1,568,180 |
| Aug 8, 2025 | 120.00 | 120.00 | 119.60 | 120.00 | 120.00 | 0.33% | 202,338 |
| Aug 7, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 1.28% | 919,846 |
| Aug 6, 2025 | 118.00 | 118.10 | 118.00 | 118.09 | 118.09 | 0.93% | 468,211 |