Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile · Delayed Price · Currency is CLP 136.33
-1.07 (-0.78%)
Aug 11, 2026, 4:00 PM CLT
Sociedad Matriz SAAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 137.99 | 138.00 | 136.00 | 136.33 | 136.33 | -0.78% | 580,423 |
| Aug 10, 2026 | 136.85 | 138.51 | 136.85 | 137.40 | 137.40 | 1.03% | 87,778 |
| Aug 7, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.24% | 19,104 |
| Aug 6, 2026 | 138.77 | 138.80 | 135.50 | 135.67 | 135.67 | -1.04% | 530,536 |
| Aug 5, 2026 | 136.69 | 137.25 | 136.69 | 137.09 | 137.09 | 0.92% | 149,539 |
| Aug 4, 2026 | 136.00 | 136.00 | 135.45 | 135.84 | 135.84 | 0.62% | 103,060 |
| Aug 3, 2026 | 135.00 | 135.49 | 135.00 | 135.00 | 135.00 | 0.42% | 61,779 |
| Jul 31, 2026 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | 0.03% | 34,984 |
| Jul 30, 2026 | 131.46 | 135.16 | 130.53 | 134.39 | 134.39 | 1.55% | 900,084 |
| Jul 29, 2026 | 133.11 | 133.11 | 132.34 | 132.34 | 132.34 | -1.24% | 137,486 |
| Jul 28, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.37% | 13,226 |
| Jul 27, 2026 | 134.13 | 134.50 | 134.13 | 134.50 | 134.50 | -0.39% | 31,997 |
| Jul 24, 2026 | 134.37 | 135.03 | 134.37 | 135.03 | 135.03 | 0.02% | 33,070 |
| Jul 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 14,889 |
| Jul 22, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 0.93% | 15,006,523 |
| Jul 21, 2026 | 135.75 | 135.75 | 133.03 | 133.76 | 133.76 | -1.93% | 467,239 |
| Jul 20, 2026 | 136.39 | 136.39 | 136.39 | 136.39 | 136.39 | 0.12% | 17,519 |
| Jul 17, 2026 | 136.41 | 136.41 | 136.14 | 136.22 | 136.22 | -0.50% | 68,912 |
| Jul 15, 2026 | 137.22 | 137.22 | 137.22 | 136.91 | 136.91 | - | 38,788 |
| Jul 14, 2026 | 138.41 | 138.41 | 136.07 | 136.91 | 136.91 | -2.38% | 2,227,799 |
| Jul 13, 2026 | 141.06 | 141.06 | 140.00 | 140.25 | 140.25 | -2.23% | 1,517,223 |
| Jul 10, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - | 2,183 |
| Jul 9, 2026 | 141.64 | 141.64 | 141.64 | 143.45 | 143.45 | - | 18,150 |
| Jul 8, 2026 | 144.97 | 144.97 | 142.48 | 143.45 | 143.45 | -1.51% | 311,195 |
| Jul 7, 2026 | 145.40 | 145.71 | 145.40 | 145.65 | 145.65 | - | 44,363 |
| Jul 6, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - | 2,719 |
| Jul 3, 2026 | 147.32 | 147.32 | 142.90 | 145.65 | 145.65 | -2.29% | 350,159 |
| Jul 2, 2026 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | - | 2,694 |
| Jul 1, 2026 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | - | 2,917 |
| Jun 30, 2026 | 147.63 | 147.63 | 147.33 | 149.07 | 149.07 | - | 36,276 |
| Jun 26, 2026 | 147.69 | 147.69 | 147.69 | 149.07 | 149.07 | - | 15,806 |
| Jun 25, 2026 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | - | 4,418 |
| Jun 24, 2026 | 147.75 | 147.76 | 147.75 | 149.07 | 149.07 | - | 33,454 |
| Jun 23, 2026 | 150.10 | 150.10 | 149.07 | 149.07 | 149.07 | -1.25% | 109,805 |
| Jun 22, 2026 | 151.40 | 151.40 | 150.19 | 150.95 | 150.95 | -0.46% | 500,336 |
| Jun 19, 2026 | 154.48 | 154.48 | 146.00 | 151.65 | 151.65 | -2.76% | 473,333 |
| Jun 18, 2026 | 156.45 | 156.45 | 155.59 | 155.95 | 155.95 | -0.97% | 91,298 |
| Jun 17, 2026 | 158.10 | 158.10 | 156.83 | 157.47 | 157.47 | -0.64% | 322,839 |
| Jun 16, 2026 | 158.74 | 158.74 | 158.49 | 158.49 | 158.49 | -0.40% | 4,833,286 |
| Jun 15, 2026 | 159.39 | 159.39 | 158.60 | 159.13 | 159.13 | -0.16% | 130,470 |
| Jun 12, 2026 | 159.00 | 159.00 | 158.68 | 159.39 | 159.39 | - | 29,949 |
| Jun 11, 2026 | 159.00 | 159.77 | 159.00 | 159.39 | 159.39 | - | 34,865 |
| Jun 10, 2026 | 160.19 | 160.19 | 159.23 | 159.39 | 159.39 | -0.75% | 107,382 |
| Jun 9, 2026 | 162.00 | 162.00 | 160.05 | 160.59 | 160.59 | -0.30% | 63,540 |
| Jun 8, 2026 | 161.29 | 161.31 | 160.33 | 161.08 | 161.08 | 0.32% | 710,323 |
| Jun 5, 2026 | 160.60 | 160.60 | 160.57 | 160.57 | 160.57 | - | 29,095 |
| Jun 4, 2026 | 159.43 | 160.70 | 159.00 | 160.57 | 160.57 | 0.87% | 131,443 |
| Jun 3, 2026 | 159.05 | 159.53 | 158.58 | 159.19 | 159.19 | 1.14% | 291,331 |
| Jun 2, 2026 | 157.64 | 158.42 | 157.64 | 157.40 | 157.40 | - | 24,866 |
| Jun 1, 2026 | 157.79 | 157.79 | 157.79 | 157.40 | 157.40 | - | 26,232 |