Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile · Delayed Price · Currency is CLP 147.00
-2.76 (-1.84%)
Apr 28, 2026, 3:12 PM CLT
Sociedad Matriz SAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.84% | 106,676 |
| Apr 27, 2026 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - | - |
| Apr 24, 2026 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - | 8,342 |
| Apr 23, 2026 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - | 33,132 |
| Apr 22, 2026 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - | 300 |
| Apr 21, 2026 | 149.80 | 149.80 | 149.64 | 149.76 | 149.76 | -1.51% | 89,349 |
| Apr 20, 2026 | 149.98 | 149.98 | 149.98 | 152.06 | 152.06 | - | 11,415 |
| Apr 17, 2026 | 152.00 | 152.00 | 152.00 | 152.06 | 152.06 | 1.90% | 118,023 |
| Apr 16, 2026 | 149.00 | 149.00 | 149.00 | 149.23 | 149.23 | - | 9,465 |
| Apr 15, 2026 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | - | 2,581 |
| Apr 14, 2026 | 148.16 | 148.16 | 148.16 | 149.23 | 149.23 | - | 13,129 |
| Apr 13, 2026 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | - | 8,065 |
| Apr 10, 2026 | 152.17 | 152.17 | 150.00 | 149.23 | 149.23 | - | 45,400 |
| Apr 9, 2026 | 149.00 | 149.00 | 149.00 | 149.23 | 149.23 | -1.98% | 70,201 |
| Apr 8, 2026 | 149.00 | 150.00 | 149.00 | 152.25 | 152.25 | - | 46,413 |
| Apr 7, 2026 | 149.00 | 149.00 | 149.00 | 152.25 | 152.25 | - | 25,937 |
| Apr 6, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - | 5,415 |
| Apr 2, 2026 | 150.00 | 152.68 | 150.00 | 152.25 | 152.25 | 2.18% | 73,582 |
| Apr 1, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 83,971 |
| Mar 31, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.17% | 201,566 |
| Mar 30, 2026 | 151.00 | 151.00 | 149.74 | 150.25 | 150.25 | -1.47% | 53,597 |
| Mar 27, 2026 | 153.00 | 153.00 | 152.49 | 152.49 | 152.49 | -0.33% | 151,308 |
| Mar 26, 2026 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | - | 525,181 |
| Mar 25, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 31,968 |
| Mar 24, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 93,889 |
| Mar 23, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.93% | 56,062 |
| Mar 20, 2026 | 153.00 | 153.00 | 153.00 | 154.44 | 154.44 | - | 21,919 |
| Mar 19, 2026 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | - | 1,422 |
| Mar 18, 2026 | 152.99 | 152.99 | 152.99 | 154.44 | 154.44 | - | 45,502 |
| Mar 17, 2026 | 155.00 | 155.00 | 154.17 | 154.44 | 154.44 | 0.17% | 74,391 |
| Mar 16, 2026 | 155.26 | 155.26 | 154.05 | 154.18 | 154.18 | -0.70% | 110,108 |
| Mar 13, 2026 | 150.03 | 159.95 | 150.03 | 155.26 | 155.26 | 2.88% | 709,946 |
| Mar 12, 2026 | 145.68 | 152.68 | 145.68 | 150.92 | 150.92 | 6.64% | 330,949 |
| Mar 11, 2026 | 140.05 | 143.06 | 137.96 | 141.52 | 141.52 | 4.27% | 114,939 |
| Mar 10, 2026 | 135.00 | 135.93 | 135.00 | 135.73 | 135.73 | 3.48% | 77,577 |
| Mar 9, 2026 | 129.34 | 131.50 | 129.34 | 131.16 | 131.16 | -0.11% | 446,060 |
| Mar 6, 2026 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - | 720 |
| Mar 5, 2026 | 131.28 | 131.28 | 131.28 | 131.31 | 131.31 | 0.56% | 102,339 |
| Mar 4, 2026 | 128.84 | 135.00 | 128.84 | 130.58 | 130.58 | -1.75% | 205,879 |
| Mar 3, 2026 | 134.54 | 134.54 | 132.00 | 132.90 | 132.90 | -2.99% | 162,355 |
| Mar 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 1,930 |
| Feb 27, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.07% | 65,958 |
| Feb 26, 2026 | 134.54 | 137.00 | 134.54 | 136.91 | 136.91 | 1.77% | 254,427 |
| Feb 25, 2026 | 134.54 | 134.54 | 134.54 | 134.53 | 134.53 | -0.36% | 113,671 |
| Feb 24, 2026 | 134.96 | 136.51 | 134.54 | 135.01 | 135.01 | -4.17% | 189,491 |
| Feb 23, 2026 | 135.00 | 135.00 | 135.00 | 140.89 | 140.89 | - | 52,310 |
| Feb 20, 2026 | 140.89 | 140.89 | 140.89 | 140.89 | 140.89 | - | 2,950 |
| Feb 19, 2026 | 137.10 | 140.89 | 137.10 | 140.89 | 140.89 | 0.36% | 82,279 |
| Feb 18, 2026 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | -3.13% | 84,236 |
| Feb 17, 2026 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - | 1,010 |