Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile flag Chile · Delayed Price · Currency is CLP
119.99
-0.22 (-0.18%)
Sep 4, 2025, 10:50 AM CLT

Sociedad Matriz SAAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 2025118.50118.50118.50118.50118.50-0.42%2,110,000
Jul 11, 2025119.00119.00119.00119.00119.000.50%280,723
Jul 10, 2025118.51118.52118.35118.41118.41-1.33%341,803
Jul 9, 2025119.99120.00119.50120.00120.00-1.64%1,777,909
Jul 8, 2025122.00122.00122.00122.00122.00-3,500,275
Jul 7, 2025122.00122.00122.00122.00122.000.69%2,897,200
Jul 4, 2025121.16121.16121.16121.16121.16-5,295,869
Jul 3, 2025119.69124.00119.69121.16121.16-1.50%347,406
Jul 2, 2025117.05123.00117.05123.00123.002.93%292,325
Jul 1, 2025119.50119.50119.50119.50119.50-840
Jun 30, 2025119.50119.50119.50119.50119.50-2,652,319
Jun 27, 2025119.00119.50119.00119.50119.50-18,515
Jun 26, 2025119.50119.50119.50119.50119.50-61,382
Jun 25, 2025119.50119.50119.50119.50119.50-0.41%874,377