Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile · Delayed Price · Currency is CLP 137.90
+0.25 (0.18%)
Jan 30, 2026, 4:00 PM CLT
Sociedad Matriz SAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 138.00 | 138.00 | 138.00 | 137.90 | 137.90 | 0.18% | 170,076 |
| Jan 29, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - | 8,165 |
| Jan 28, 2026 | 136.01 | 137.96 | 136.00 | 137.65 | 137.65 | 1.59% | 293,261 |
| Jan 27, 2026 | 137.13 | 137.13 | 135.00 | 135.50 | 135.50 | -3.21% | 257,070 |
| Jan 26, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.08% | 118,182 |
| Jan 23, 2026 | 138.52 | 138.52 | 138.50 | 138.50 | 138.50 | - | 24,589 |
| Jan 22, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | 11,723 |
| Jan 21, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -0.01% | 312,721 |
| Jan 20, 2026 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | - | 3,936 |
| Jan 19, 2026 | 138.51 | 138.51 | 138.51 | 138.52 | 138.52 | - | 11,305 |
| Jan 16, 2026 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | 0.01% | 381,254 |
| Jan 15, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | 128,668 |
| Jan 14, 2026 | 138.50 | 138.60 | 138.50 | 138.50 | 138.50 | -0.36% | 1,787,121 |
| Jan 13, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -1.43% | 145,267 |
| Jan 12, 2026 | 136.93 | 141.01 | 136.93 | 141.01 | 141.01 | 1.60% | 90,426 |
| Jan 9, 2026 | 139.00 | 139.00 | 138.86 | 138.79 | 138.79 | -0.78% | 211,775 |
| Jan 8, 2026 | 142.00 | 143.70 | 139.88 | 139.88 | 139.88 | -2.11% | 193,278 |
| Jan 7, 2026 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - | 3,444 |
| Jan 6, 2026 | 143.00 | 143.00 | 142.89 | 142.89 | 142.89 | -0.08% | 2,489,787 |
| Jan 5, 2026 | 142.00 | 142.00 | 142.00 | 143.00 | 143.00 | - | 24,483 |
| Jan 2, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | - | 28,904 |
| Dec 30, 2025 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1.42% | 179,431 |
| Dec 29, 2025 | 142.00 | 142.00 | 142.00 | 141.00 | 141.00 | - | 10,684 |
| Dec 26, 2025 | 145.00 | 145.00 | 145.00 | 141.00 | 141.00 | - | 7,607 |
| Dec 24, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Dec 23, 2025 | 143.04 | 145.11 | 143.04 | 141.00 | 141.00 | - | 30,753 |
| Dec 22, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 7,298,349 |
| Dec 19, 2025 | 139.99 | 139.99 | 139.99 | 140.00 | 140.00 | - | 31,619 |
| Dec 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.63% | 154,700 |
| Dec 17, 2025 | 136.20 | 139.90 | 136.09 | 136.41 | 136.41 | -2.56% | 92,177 |
| Dec 16, 2025 | 137.37 | 140.00 | 137.37 | 140.00 | 140.00 | - | 4,325,490 |
| Dec 15, 2025 | 140.38 | 140.38 | 140.00 | 140.00 | 140.00 | 0.01% | 741,072 |
| Dec 12, 2025 | 143.12 | 143.12 | 143.00 | 139.99 | 139.99 | - | 35,118 |
| Dec 11, 2025 | 139.99 | 140.00 | 139.99 | 139.99 | 139.99 | -0.01% | 5,021,202 |
| Dec 10, 2025 | 141.72 | 141.72 | 140.00 | 140.00 | 140.00 | - | 34,303 |
| Dec 9, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 2,584 |
| Dec 5, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.21% | 107,845 |
| Dec 4, 2025 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | -1.00% | 311,362 |
| Dec 3, 2025 | 137.97 | 140.00 | 137.97 | 141.71 | 141.71 | - | 21,070 |
| Dec 2, 2025 | 141.71 | 141.80 | 141.71 | 141.71 | 141.71 | - | 36,078 |
| Dec 1, 2025 | 141.00 | 141.00 | 141.00 | 141.71 | 141.71 | - | 20,003 |
| Nov 28, 2025 | 141.00 | 143.00 | 139.00 | 141.71 | 139.80 | -0.79% | 318,411 |
| Nov 27, 2025 | 142.84 | 142.84 | 142.84 | 142.84 | 140.92 | - | 32,798 |
| Nov 26, 2025 | 142.84 | 142.84 | 142.84 | 142.84 | 140.92 | 2.03% | 199,808 |
| Nov 25, 2025 | 138.12 | 138.12 | 138.12 | 140.00 | 138.12 | - | - |
| Nov 24, 2025 | 138.12 | 138.12 | 138.12 | 140.00 | 138.12 | - | 237 |
| Nov 21, 2025 | 143.54 | 143.80 | 143.54 | 140.00 | 138.12 | - | 55,112 |
| Nov 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.12 | - | 80,980,460 |
| Nov 19, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 138.12 | - | 64,934,000 |
| Nov 18, 2025 | 133.00 | 140.00 | 133.00 | 140.00 | 138.12 | 3.05% | 185,030,900 |