Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile · Delayed Price · Currency is CLP 134.00
+0.03 (0.02%)
Sep 23, 2026, 2:27 PM CLT
Sociedad Matriz SAAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 134.54 | 134.54 | 134.00 | 134.00 | - | 0.02% | 215,141 |
| Sep 22, 2026 | 135.74 | 135.74 | 133.47 | 133.97 | 133.97 | 0.65% | 210,422 |
| Sep 21, 2026 | 132.50 | 133.72 | 132.14 | 133.10 | 133.10 | 1.21% | 1,377,497 |
| Sep 17, 2026 | 132.53 | 132.53 | 131.50 | 131.51 | 131.51 | 0.01% | 2,004,047 |
| Sep 16, 2026 | 132.71 | 133.10 | 131.50 | 131.50 | 131.50 | -1.13% | 16,139,388 |
| Sep 15, 2026 | 136.03 | 136.03 | 133.00 | 133.00 | 133.00 | -1.96% | 3,259,095 |
| Sep 14, 2026 | 136.06 | 136.06 | 135.66 | 135.66 | 135.66 | 0.08% | 28,866 |
| Sep 11, 2026 | 135.70 | 136.00 | 133.79 | 135.55 | 135.55 | -0.01% | 483,403 |
| Sep 10, 2026 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | -0.32% | 21,714 |
| Sep 9, 2026 | 136.41 | 136.41 | 136.00 | 136.00 | 136.00 | -0.22% | 40,756 |
| Sep 8, 2026 | 136.70 | 136.70 | 136.30 | 136.30 | 136.30 | 0.28% | 31,482 |
| Sep 7, 2026 | 135.38 | 135.92 | 135.38 | 135.92 | 135.92 | 0.58% | 116,565 |
| Sep 4, 2026 | 135.65 | 135.65 | 135.14 | 135.14 | 135.14 | -0.30% | 55,760 |
| Sep 3, 2026 | 135.14 | 135.54 | 135.14 | 135.54 | 135.54 | 0.38% | 30,475 |
| Sep 2, 2026 | 134.50 | 135.34 | 134.50 | 135.03 | 135.03 | 0.77% | 483,570 |
| Sep 1, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 676,652 |
| Aug 31, 2026 | 134.00 | 134.10 | 134.00 | 134.00 | 134.00 | - | 426,376 |
| Aug 28, 2026 | 132.97 | 134.06 | 132.58 | 134.00 | 134.00 | 0.75% | 495,482 |
| Aug 27, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.48% | 33,680 |
| Aug 26, 2026 | 133.48 | 133.64 | 133.48 | 133.64 | 133.64 | -0.21% | 35,493 |
| Aug 25, 2026 | 136.00 | 136.00 | 133.80 | 133.92 | 133.92 | -1.51% | 917,831 |
| Aug 24, 2026 | 135.71 | 136.01 | 135.71 | 135.98 | 135.98 | 0.52% | 70,318 |
| Aug 21, 2026 | 135.25 | 135.43 | 135.25 | 135.27 | 135.27 | 0.21% | 351,265 |
| Aug 20, 2026 | 134.59 | 135.52 | 133.14 | 134.99 | 134.99 | -0.37% | 1,541,004 |
| Aug 19, 2026 | 135.00 | 135.49 | 135.00 | 135.49 | 135.49 | -0.37% | 133,948 |
| Aug 18, 2026 | 136.36 | 136.36 | 135.84 | 136.00 | 136.00 | -0.73% | 1,102,118 |
| Aug 17, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 10,160 |
| Aug 14, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 2,178 |
| Aug 13, 2026 | 137.11 | 137.26 | 137.00 | 137.00 | 137.00 | -0.55% | 84,666 |
| Aug 12, 2026 | 136.64 | 138.01 | 136.64 | 137.76 | 137.76 | 1.05% | 208,876 |
| 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 |