Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile · Delayed Price · Currency is CLP 122.00
0.00 (0.00%)
Nov 3, 2026, 2:30 PM CLST
Sociedad Matriz SAAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 5,737 |
| Nov 2, 2026 | 122.00 | 122.00 | 121.66 | 122.00 | 122.00 | -0.07% | 2,055,638 |
| Oct 30, 2026 | 122.69 | 122.69 | 122.08 | 122.08 | 122.08 | -0.75% | 56,420 |
| Oct 29, 2026 | 124.57 | 124.57 | 123.00 | 123.00 | 123.00 | -1.60% | 155,603 |
| Oct 28, 2026 | 126.03 | 126.03 | 125.00 | 125.00 | 125.00 | -0.83% | 694,996 |
| Oct 27, 2026 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | -0.01% | 34,772 |
| Oct 26, 2026 | 125.43 | 126.05 | 125.43 | 126.05 | 126.05 | -0.25% | 48,691 |
| Oct 23, 2026 | 126.25 | 126.37 | 126.25 | 126.37 | 126.37 | -0.65% | 44,953 |
| Oct 22, 2026 | 129.01 | 129.01 | 126.81 | 127.20 | 127.20 | -1.65% | 356,871 |
| Oct 21, 2026 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | -0.25% | 22,762 |
| Oct 20, 2026 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | -0.25% | 14,443 |
| Oct 19, 2026 | 129.53 | 130.00 | 129.20 | 130.00 | 130.00 | -0.38% | 2,118,054 |
| Oct 16, 2026 | 130.41 | 130.50 | 130.00 | 130.50 | 130.50 | -0.18% | 2,208,212 |
| Oct 15, 2026 | 131.03 | 131.03 | 130.74 | 130.74 | 130.74 | -0.64% | 73,200 |
| Oct 14, 2026 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - | 9,142 |
| Oct 13, 2026 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - | 17,083 |
| Oct 9, 2026 | 132.10 | 132.10 | 131.00 | 131.58 | 131.58 | -0.47% | 364,672 |
| Oct 8, 2026 | 132.47 | 132.47 | 132.20 | 132.20 | 132.20 | -0.62% | 53,129 |
| Oct 7, 2026 | 133.29 | 133.29 | 133.02 | 133.02 | 133.02 | -0.42% | 38,095 |
| Oct 6, 2026 | 133.17 | 135.00 | 133.17 | 133.58 | 133.58 | 0.59% | 791,505 |
| Oct 5, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - | 22,928 |
| Oct 2, 2026 | 134.00 | 134.00 | 132.80 | 132.80 | 132.80 | -0.81% | 2,574,495 |
| Oct 1, 2026 | 134.42 | 134.42 | 133.88 | 133.88 | 133.88 | -0.62% | 69,956 |
| Sep 30, 2026 | 134.71 | 134.71 | 134.33 | 134.71 | 134.71 | -0.21% | 77,360 |
| Sep 29, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 19,183 |
| Sep 28, 2026 | 134.57 | 135.00 | 134.57 | 135.00 | 135.00 | 0.60% | 56,356 |
| Sep 25, 2026 | 134.08 | 134.20 | 134.08 | 134.20 | 134.20 | -0.13% | 38,586 |
| Sep 24, 2026 | 133.95 | 134.37 | 133.95 | 134.37 | 134.37 | 0.28% | 41,064 |
| Sep 23, 2026 | 134.21 | 134.21 | 134.00 | 134.00 | 134.00 | 0.02% | 216,932 |
| 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 |