Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile · Delayed Price · Currency is CLP 118.09
+1.09 (0.93%)
Aug 6, 2025, 4:00 PM CLT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 275,437 |
| Aug 4, 2025 | 117.00 | 117.58 | 116.99 | 117.00 | 117.00 | -0.49% | 6,284,775 |
| Aug 1, 2025 | 117.23 | 117.99 | 117.23 | 117.58 | 117.58 | -0.31% | 367,081 |
| Jul 31, 2025 | 118.16 | 118.16 | 117.23 | 117.95 | 117.95 | -0.18% | 426,288 |
| Jul 30, 2025 | 118.33 | 118.33 | 117.50 | 118.16 | 118.16 | 0.56% | 392,624 |
| Jul 29, 2025 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | - | 914,385 |
| Jul 28, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 205 |
| Jul 25, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 21,157,172 |
| Jul 24, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.42% | 255,320 |
| Jul 23, 2025 | 115.00 | 117.90 | 114.99 | 117.01 | 117.01 | - | 4,237 |
| Jul 22, 2025 | 115.00 | 117.90 | 114.99 | 117.01 | 117.01 | -0.84% | 387,044 |
| Jul 21, 2025 | 115.25 | 118.00 | 115.25 | 118.00 | 118.00 | - | 2,311 |
| Jul 18, 2025 | 115.25 | 118.00 | 115.25 | 118.00 | 118.00 | - | 12,567 |
| Jul 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 308,685 |
| Jul 15, 2025 | 115.75 | 118.00 | 115.75 | 118.00 | 118.00 | -0.42% | 423,831 |
| Jul 14, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.42% | 2,110,000 |
| Jul 11, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.50% | 280,723 |
| Jul 10, 2025 | 118.51 | 118.52 | 118.35 | 118.41 | 118.41 | -1.33% | 341,803 |
| Jul 9, 2025 | 119.99 | 120.00 | 119.50 | 120.00 | 120.00 | -1.64% | 1,777,909 |
| Jul 8, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 3,500,275 |
| Jul 7, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.69% | 2,897,200 |
| Jul 4, 2025 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - | 10,582,970 |
| Jul 3, 2025 | 119.69 | 124.00 | 119.69 | 121.16 | 121.16 | -1.50% | 347,406 |
| Jul 2, 2025 | 117.05 | 123.00 | 117.05 | 123.00 | 123.00 | 2.93% | 292,325 |
| Jul 1, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | 840 |
| Jun 30, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | 5,295,869 |
| Jun 27, 2025 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | - | 18,515 |
| Jun 26, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | 61,382 |
| Jun 25, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.41% | 874,377 |
| Jun 24, 2025 | 119.99 | 119.99 | 119.98 | 119.99 | 119.99 | -2.44% | 244,087 |
| Jun 23, 2025 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - | 5,989,386 |
| Jun 19, 2025 | 120.18 | 123.00 | 120.18 | 122.99 | 122.99 | 0.40% | 4,535,248 |
| Jun 18, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | 2,596 |
| Jun 17, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -1.02% | 73,748 |
| Jun 16, 2025 | 121.23 | 123.76 | 121.23 | 123.76 | 123.76 | 2.09% | 115,664 |
| Jun 13, 2025 | 119.20 | 122.43 | 119.20 | 121.23 | 121.23 | -0.63% | 229,506 |
| Jun 12, 2025 | 120.00 | 122.00 | 119.99 | 122.00 | 122.00 | 0.01% | 2,083,961 |
| Jun 11, 2025 | 118.55 | 121.99 | 118.55 | 121.99 | 121.99 | - | 6,215 |
| Jun 10, 2025 | 118.55 | 121.99 | 118.55 | 121.99 | 121.99 | - | 13,510 |
| Jun 9, 2025 | 118.70 | 122.00 | 118.70 | 121.99 | 121.99 | - | 37,434 |
| Jun 6, 2025 | 118.55 | 122.00 | 118.55 | 121.99 | 121.99 | 0.02% | 16,509,068 |
| Jun 5, 2025 | 120.00 | 122.00 | 119.01 | 121.96 | 121.96 | - | 2,325 |
| Jun 4, 2025 | 120.00 | 122.00 | 119.01 | 121.96 | 121.96 | 0.77% | 434,696 |
| Jun 3, 2025 | 120.92 | 122.00 | 120.32 | 121.03 | 121.03 | -1.95% | 124,607 |
| Jun 2, 2025 | 123.46 | 123.46 | 123.44 | 123.44 | 123.44 | -0.02% | 3,287,520 |
| May 30, 2025 | 123.36 | 123.98 | 123.36 | 123.46 | 123.46 | 1.22% | 763,283 |
| May 29, 2025 | 122.00 | 122.00 | 120.18 | 121.97 | 121.97 | -0.63% | 650,362 |
| May 28, 2025 | 121.07 | 122.74 | 121.07 | 122.74 | 122.74 | - | 16,458 |
| May 27, 2025 | 123.00 | 123.00 | 122.00 | 122.74 | 122.74 | -0.21% | 110,208 |
| May 26, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 828,427 |