Skip to main content
logo
Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile flag Chile · Delayed Price · Currency is CLP
131.58
0.00 (0.00%)
Oct 13, 2026, 4:00 PM CLT

Sociedad Matriz SAAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 2026131.58131.58131.58131.58131.58-4,939
Oct 9, 2026132.10132.10131.00131.58131.58-0.47%364,672
Oct 8, 2026132.47132.47132.20132.20132.20-0.62%53,129
Oct 7, 2026133.29133.29133.02133.02133.02-0.42%38,095
Oct 6, 2026133.17135.00133.17133.58133.580.59%791,505
Oct 5, 2026132.80132.80132.80132.80132.80-22,928
Oct 2, 2026134.00134.00132.80132.80132.80-0.81%2,574,495
Oct 1, 2026134.42134.42133.88133.88133.88-0.62%69,956
Sep 30, 2026134.71134.71134.33134.71134.71-0.21%77,360
Sep 29, 2026135.00135.00135.00135.00135.00-19,183
Sep 28, 2026134.57135.00134.57135.00135.000.60%56,356
Sep 25, 2026134.08134.20134.08134.20134.20-0.13%38,586
Sep 24, 2026133.95134.37133.95134.37134.370.28%41,064
Sep 23, 2026134.21134.21134.00134.00134.000.02%216,932
Sep 22, 2026135.74135.74133.47133.97133.970.65%210,422
Sep 21, 2026132.50133.72132.14133.10133.101.21%1,377,497
Sep 17, 2026132.53132.53131.50131.51131.510.01%2,004,047
Sep 16, 2026132.71133.10131.50131.50131.50-1.13%16,139,388
Sep 15, 2026136.03136.03133.00133.00133.00-1.96%3,259,095
Sep 14, 2026136.06136.06135.66135.66135.660.08%28,866
Sep 11, 2026135.70136.00133.79135.55135.55-0.01%483,403
Sep 10, 2026135.57135.57135.57135.57135.57-0.32%21,714
Sep 9, 2026136.41136.41136.00136.00136.00-0.22%40,756
Sep 8, 2026136.70136.70136.30136.30136.300.28%31,482
Sep 7, 2026135.38135.92135.38135.92135.920.58%116,565
Sep 4, 2026135.65135.65135.14135.14135.14-0.30%55,760
Sep 3, 2026135.14135.54135.14135.54135.540.38%30,475
Sep 2, 2026134.50135.34134.50135.03135.030.77%483,570
Sep 1, 2026134.00134.00134.00134.00134.00-676,652
Aug 31, 2026134.00134.10134.00134.00134.00-426,376
Aug 28, 2026132.97134.06132.58134.00134.000.75%495,482
Aug 27, 2026133.00133.00133.00133.00133.00-0.48%33,680
Aug 26, 2026133.48133.64133.48133.64133.64-0.21%35,493
Aug 25, 2026136.00136.00133.80133.92133.92-1.51%917,831
Aug 24, 2026135.71136.01135.71135.98135.980.52%70,318
Aug 21, 2026135.25135.43135.25135.27135.270.21%351,265
Aug 20, 2026134.59135.52133.14134.99134.99-0.37%1,541,004
Aug 19, 2026135.00135.49135.00135.49135.49-0.37%133,948
Aug 18, 2026136.36136.36135.84136.00136.00-0.73%1,102,118
Aug 17, 2026137.00137.00137.00137.00137.00-10,160
Aug 14, 2026137.00137.00137.00137.00137.00-2,178
Aug 13, 2026137.11137.26137.00137.00137.00-0.55%84,666
Aug 12, 2026136.64138.01136.64137.76137.761.05%208,876
Aug 11, 2026137.99138.00136.00136.33136.33-0.78%580,423
Aug 10, 2026136.85138.51136.85137.40137.401.03%87,778
Aug 7, 2026136.00136.00136.00136.00136.000.24%19,104
Aug 6, 2026138.77138.80135.50135.67135.67-1.04%530,536
Aug 5, 2026136.69137.25136.69137.09137.090.92%149,539
Aug 4, 2026136.00136.00135.45135.84135.840.62%103,060
Aug 3, 2026135.00135.49135.00135.00135.000.42%61,779