Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile · Delayed Price · Currency is CLP 152.55
+0.69 (0.45%)
May 19, 2026, 2:06 PM CLT
Sociedad Matriz SAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 153.00 | 153.00 | 153.00 | 151.86 | 151.86 | - | 22,844 |
| May 15, 2026 | 150.03 | 151.86 | 150.03 | 151.86 | 151.86 | 1.23% | 178,398 |
| May 14, 2026 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | - | 1,906 |
| May 13, 2026 | 149.80 | 149.80 | 149.80 | 150.02 | 150.02 | - | 7,245 |
| May 12, 2026 | 150.00 | 150.10 | 150.00 | 150.02 | 150.02 | 2.44% | 71,998 |
| May 11, 2026 | 147.00 | 147.00 | 145.40 | 146.45 | 146.45 | -0.41% | 164,236 |
| May 8, 2026 | 147.00 | 147.00 | 147.00 | 147.05 | 147.05 | 0.03% | 87,626 |
| May 7, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.04% | 57,213 |
| May 6, 2026 | 146.94 | 146.94 | 146.94 | 146.94 | 146.94 | - | 2,703 |
| May 5, 2026 | 147.00 | 147.00 | 147.00 | 146.94 | 146.94 | - | 14,017 |
| May 4, 2026 | 147.10 | 147.10 | 146.80 | 146.94 | 146.94 | -0.04% | 78,785 |
| Apr 30, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 141.40 | - | 48,904 |
| Apr 29, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 141.40 | - | 2,988 |
| Apr 28, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 141.40 | -1.84% | 106,676 |
| Apr 27, 2026 | 149.76 | 149.76 | 149.76 | 149.76 | 144.06 | - | - |
| Apr 24, 2026 | 149.76 | 149.76 | 149.76 | 149.76 | 144.06 | - | 8,342 |
| Apr 23, 2026 | 149.76 | 149.76 | 149.76 | 149.76 | 144.06 | - | 33,132 |
| Apr 22, 2026 | 149.76 | 149.76 | 149.76 | 149.76 | 144.06 | - | 300 |
| Apr 21, 2026 | 149.80 | 149.80 | 149.64 | 149.76 | 144.06 | -1.51% | 89,349 |
| Apr 20, 2026 | 149.98 | 149.98 | 149.98 | 152.06 | 146.27 | - | 11,415 |
| Apr 17, 2026 | 152.00 | 152.00 | 152.00 | 152.06 | 146.27 | 1.90% | 118,023 |
| Apr 16, 2026 | 149.00 | 149.00 | 149.00 | 149.23 | 143.55 | - | 9,465 |
| Apr 15, 2026 | 149.23 | 149.23 | 149.23 | 149.23 | 143.55 | - | 2,581 |
| Apr 14, 2026 | 148.16 | 148.16 | 148.16 | 149.23 | 143.55 | - | 13,129 |
| Apr 13, 2026 | 149.23 | 149.23 | 149.23 | 149.23 | 143.55 | - | 8,065 |
| Apr 10, 2026 | 152.17 | 152.17 | 150.00 | 149.23 | 143.55 | - | 45,400 |
| Apr 9, 2026 | 149.00 | 149.00 | 149.00 | 149.23 | 143.55 | -1.98% | 70,201 |
| Apr 8, 2026 | 149.00 | 150.00 | 149.00 | 152.25 | 146.45 | - | 46,413 |
| Apr 7, 2026 | 149.00 | 149.00 | 149.00 | 152.25 | 146.45 | - | 25,937 |
| Apr 6, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 146.45 | - | 5,415 |
| Apr 2, 2026 | 150.00 | 152.68 | 150.00 | 152.25 | 146.45 | 2.18% | 73,582 |
| Apr 1, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 143.33 | -0.67% | 83,971 |
| Mar 31, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 144.29 | -0.17% | 201,566 |
| Mar 30, 2026 | 151.00 | 151.00 | 149.74 | 150.25 | 144.53 | -1.47% | 53,597 |
| Mar 27, 2026 | 153.00 | 153.00 | 152.49 | 152.49 | 146.68 | -0.33% | 151,308 |
| Mar 26, 2026 | 153.00 | 154.00 | 153.00 | 153.00 | 147.17 | - | 525,181 |
| Mar 25, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 147.17 | - | 31,968 |
| Mar 24, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 147.17 | - | 93,889 |
| Mar 23, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 147.17 | -0.93% | 56,062 |
| Mar 20, 2026 | 153.00 | 153.00 | 153.00 | 154.44 | 148.56 | - | 21,919 |
| Mar 19, 2026 | 154.44 | 154.44 | 154.44 | 154.44 | 148.56 | - | 1,422 |
| Mar 18, 2026 | 152.99 | 152.99 | 152.99 | 154.44 | 148.56 | - | 45,502 |
| Mar 17, 2026 | 155.00 | 155.00 | 154.17 | 154.44 | 148.56 | 0.17% | 74,391 |
| Mar 16, 2026 | 155.26 | 155.26 | 154.05 | 154.18 | 148.31 | -0.70% | 110,108 |
| Mar 13, 2026 | 150.03 | 159.95 | 150.03 | 155.26 | 149.35 | 2.88% | 709,946 |
| Mar 12, 2026 | 145.68 | 152.68 | 145.68 | 150.92 | 145.17 | 6.64% | 330,949 |
| Mar 11, 2026 | 140.05 | 143.06 | 137.96 | 141.52 | 136.13 | 4.27% | 114,939 |
| Mar 10, 2026 | 135.00 | 135.93 | 135.00 | 135.73 | 130.56 | 3.48% | 77,577 |
| Mar 9, 2026 | 129.34 | 131.50 | 129.34 | 131.16 | 126.17 | -0.11% | 446,060 |
| Mar 6, 2026 | 131.31 | 131.31 | 131.31 | 131.31 | 126.31 | - | 720 |