SMU S.A. (SNSE:SMU)
Chile · Delayed Price · Currency is CLP 151.52
-2.47 (-1.60%)
Oct 17, 2025, 4:00 PM CLT
SMU S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 154.90 | 156.43 | 154.00 | 154.00 | 154.00 | 0.01% | 2,923 |
| Oct 16, 2025 | 151.00 | 169.50 | 151.00 | 153.99 | 153.99 | 1.93% | 14,412,659 |
| Oct 15, 2025 | 152.57 | 154.00 | 151.00 | 151.07 | 151.07 | 0.71% | 28,059,675 |
| Oct 14, 2025 | 151.00 | 152.50 | 150.00 | 150.00 | 150.00 | -0.07% | 4,256,060 |
| Oct 13, 2025 | 150.15 | 153.72 | 150.10 | 150.10 | 150.10 | 0.33% | 10,612,892 |
| Oct 10, 2025 | 154.11 | 154.11 | 149.60 | 149.60 | 149.60 | -1.90% | 9,048,249 |
| Oct 9, 2025 | 156.98 | 157.10 | 150.45 | 152.50 | 152.50 | -2.87% | 9,784,904 |
| Oct 8, 2025 | 157.00 | 157.01 | 153.50 | 157.00 | 157.00 | 0.32% | 12,418,233 |
| Oct 7, 2025 | 158.00 | 158.80 | 156.01 | 156.50 | 156.50 | -2.19% | 5,242,242 |
| Oct 6, 2025 | 161.00 | 161.01 | 158.08 | 160.00 | 160.00 | -0.31% | 2,350,981 |
| Oct 3, 2025 | 159.96 | 160.50 | 159.75 | 160.50 | 160.50 | 0.33% | 73,651,423 |
| Oct 2, 2025 | 161.50 | 161.55 | 156.00 | 159.97 | 159.97 | -0.64% | 4,277,954 |
| Oct 1, 2025 | 160.85 | 161.99 | 160.50 | 161.00 | 161.00 | 0.30% | 4,543,733 |
| Sep 30, 2025 | 161.64 | 163.46 | 160.26 | 160.52 | 160.52 | 0.16% | 9,027,708 |
| Sep 29, 2025 | 162.99 | 163.75 | 160.26 | 160.26 | 160.26 | -1.67% | 10,867,178 |
| Sep 26, 2025 | 164.11 | 164.65 | 162.17 | 162.99 | 162.99 | -0.61% | 4,739,887 |
| Sep 25, 2025 | 165.00 | 165.48 | 163.01 | 163.99 | 163.99 | -0.60% | 23,115,279 |
| Sep 24, 2025 | 164.46 | 166.59 | 164.45 | 164.98 | 164.98 | -0.01% | 13,107,509 |
| Sep 23, 2025 | 165.37 | 165.37 | 164.01 | 165.00 | 165.00 | 0.40% | 17,421,460 |
| Sep 22, 2025 | 165.00 | 165.20 | 164.02 | 164.35 | 164.35 | -0.40% | 18,174,695 |
| Sep 17, 2025 | 167.00 | 168.90 | 165.01 | 165.01 | 165.01 | 0.01% | 20,757,656 |
| Sep 16, 2025 | 166.07 | 167.11 | 165.00 | 165.00 | 165.00 | -1.01% | 7,307,111 |
| Sep 15, 2025 | 165.59 | 166.70 | 165.50 | 166.69 | 166.69 | 0.42% | 8,038,224 |
| Sep 12, 2025 | 165.00 | 166.25 | 164.01 | 166.00 | 166.00 | 1.22% | 10,928,198 |
| Sep 11, 2025 | 164.50 | 165.98 | 164.00 | 164.00 | 164.00 | 0.04% | 13,004,762 |
| Sep 10, 2025 | 165.00 | 165.58 | 161.00 | 163.93 | 163.93 | -0.38% | 83,582,308 |
| Sep 9, 2025 | 168.99 | 168.99 | 164.00 | 164.55 | 164.55 | -1.46% | 7,673,229 |
| Sep 8, 2025 | 169.50 | 169.50 | 166.50 | 166.99 | 166.99 | -1.20% | 4,794,776 |
| Sep 5, 2025 | 168.89 | 169.50 | 167.40 | 169.01 | 169.01 | 0.60% | 5,781,704 |
| Sep 4, 2025 | 165.25 | 168.00 | 164.51 | 168.00 | 168.00 | 1.91% | 10,541,148 |
| Sep 3, 2025 | 164.00 | 166.00 | 163.31 | 164.85 | 164.85 | 0.56% | 10,659,022 |
| Sep 2, 2025 | 161.15 | 164.50 | 161.15 | 163.93 | 163.93 | 0.05% | 12,338,223 |
| Sep 1, 2025 | 164.99 | 164.99 | 163.51 | 163.84 | 163.84 | -0.85% | 3,850,661 |
| Aug 29, 2025 | 165.00 | 166.00 | 164.50 | 165.25 | 163.30 | - | 10,408,449 |
| Aug 28, 2025 | 164.31 | 165.35 | 164.02 | 165.25 | 163.30 | 0.46% | 6,579,377 |
| Aug 27, 2025 | 162.30 | 164.49 | 160.67 | 164.49 | 162.55 | 1.35% | 14,683,993 |
| Aug 26, 2025 | 162.00 | 162.70 | 161.98 | 162.30 | 160.39 | 0.30% | 23,542,336 |
| Aug 25, 2025 | 159.75 | 162.24 | 159.75 | 161.82 | 159.91 | 1.45% | 30,277,621 |
| Aug 22, 2025 | 160.50 | 161.50 | 159.39 | 159.50 | 157.62 | -0.44% | 10,710,371 |
| Aug 21, 2025 | 159.88 | 161.00 | 159.00 | 160.21 | 158.32 | 0.70% | 6,424,660 |
| Aug 20, 2025 | 161.50 | 162.36 | 157.10 | 159.10 | 157.23 | -1.33% | 9,604,418 |
| Aug 19, 2025 | 164.20 | 164.20 | 160.99 | 161.25 | 159.35 | -1.32% | 8,221,594 |
| Aug 18, 2025 | 163.58 | 163.99 | 162.39 | 163.40 | 161.48 | 0.37% | 16,944,124 |
| Aug 14, 2025 | 164.00 | 164.00 | 162.38 | 162.80 | 160.88 | -0.70% | 15,353,333 |
| Aug 13, 2025 | 162.00 | 164.90 | 162.00 | 163.94 | 162.01 | 1.20% | 65,105,248 |
| Aug 12, 2025 | 158.73 | 162.50 | 158.73 | 162.00 | 160.09 | 3.08% | 37,952,128 |
| Aug 11, 2025 | 157.90 | 158.49 | 156.15 | 157.16 | 155.31 | 0.29% | 8,433,919 |
| Aug 8, 2025 | 155.12 | 157.49 | 155.12 | 156.70 | 154.85 | 0.27% | 29,809,018 |
| Aug 7, 2025 | 156.29 | 157.01 | 156.00 | 156.28 | 154.44 | 0.68% | 12,432,398 |
| Aug 6, 2025 | 155.60 | 156.39 | 155.01 | 155.22 | 153.39 | -0.75% | 9,893,542 |