SMU S.A. (SNSE:SMU)
Chile · Delayed Price · Currency is CLP 149.00
-0.99 (-0.66%)
Dec 19, 2025, 4:00 PM CLT
SMU S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 150.00 | 151.00 | 149.00 | 149.42 | - | -0.38% | 6,895,830 |
| Dec 18, 2025 | 149.00 | 150.86 | 148.30 | 149.99 | 149.99 | 0.66% | 3,826,314 |
| Dec 17, 2025 | 151.00 | 151.00 | 148.50 | 149.00 | 149.00 | -0.67% | 10,614,933 |
| Dec 16, 2025 | 150.19 | 150.20 | 148.40 | 150.00 | 150.00 | -0.12% | 4,036,977 |
| Dec 15, 2025 | 152.01 | 152.39 | 150.10 | 150.18 | 150.18 | -0.77% | 3,312,095 |
| Dec 12, 2025 | 153.00 | 153.00 | 151.00 | 151.35 | 151.35 | -1.08% | 18,728,643 |
| Dec 11, 2025 | 152.10 | 153.00 | 151.51 | 153.00 | 153.00 | 0.08% | 12,117,520 |
| Dec 10, 2025 | 152.99 | 152.99 | 151.10 | 152.88 | 152.88 | 0.58% | 1,917,776 |
| Dec 9, 2025 | 152.00 | 152.80 | 151.00 | 152.00 | 152.00 | 0.07% | 3,619,342 |
| Dec 5, 2025 | 153.00 | 153.00 | 150.60 | 151.89 | 151.89 | 0.26% | 5,667,562 |
| Dec 4, 2025 | 151.00 | 152.00 | 150.50 | 151.50 | 151.50 | 0.65% | 14,683,014 |
| Dec 3, 2025 | 151.96 | 152.00 | 150.03 | 150.52 | 150.52 | 0.01% | 6,929,084 |
| Dec 2, 2025 | 150.51 | 152.00 | 150.51 | 150.51 | 150.51 | - | 11,183,831 |
| Dec 1, 2025 | 150.97 | 152.00 | 150.10 | 150.51 | 150.51 | -0.32% | 5,944,407 |
| Nov 28, 2025 | 152.00 | 152.50 | 149.22 | 150.99 | 150.99 | - | 15,356,176 |
| Nov 27, 2025 | 151.01 | 152.50 | 149.50 | 150.99 | 150.99 | -1.92% | 6,447,825 |
| Nov 26, 2025 | 154.00 | 154.00 | 153.25 | 153.95 | 149.71 | 1.15% | 4,046,684 |
| Nov 25, 2025 | 153.50 | 155.60 | 152.20 | 152.20 | 148.00 | -0.20% | 17,334,720 |
| Nov 24, 2025 | 151.49 | 152.50 | 150.65 | 152.50 | 148.30 | 1.41% | 8,381,567 |
| Nov 21, 2025 | 150.98 | 151.60 | 150.00 | 150.38 | 146.23 | 0.24% | 3,555,096 |
| Nov 20, 2025 | 152.00 | 152.75 | 150.01 | 150.02 | 145.88 | -0.91% | 7,397,249 |
| Nov 19, 2025 | 153.00 | 156.00 | 149.47 | 151.40 | 147.23 | -0.26% | 19,573,620 |
| Nov 18, 2025 | 154.11 | 154.11 | 151.55 | 151.80 | 147.62 | -1.50% | 3,434,639 |
| Nov 17, 2025 | 155.01 | 158.70 | 154.00 | 154.11 | 149.86 | 1.99% | 8,194,548 |
| Nov 14, 2025 | 156.00 | 157.88 | 151.10 | 151.10 | 146.93 | -2.52% | 12,097,100 |
| Nov 13, 2025 | 159.00 | 159.20 | 155.00 | 155.00 | 150.73 | -2.39% | 16,532,900 |
| Nov 12, 2025 | 155.00 | 158.80 | 155.00 | 158.80 | 154.42 | 2.45% | 18,170,680 |
| Nov 11, 2025 | 155.00 | 159.00 | 155.00 | 155.00 | 150.73 | -0.32% | 20,445,470 |
| Nov 10, 2025 | 152.53 | 159.00 | 152.53 | 155.50 | 151.21 | 1.95% | 6,816,747 |
| Nov 7, 2025 | 153.28 | 154.86 | 152.03 | 152.53 | 148.32 | -0.49% | 14,931,660 |
| Nov 6, 2025 | 153.50 | 154.00 | 153.00 | 153.28 | 149.05 | 0.50% | 2,749,518 |
| Nov 5, 2025 | 155.40 | 155.50 | 152.51 | 152.51 | 148.31 | -2.24% | 5,406,408 |
| Nov 4, 2025 | 153.41 | 157.37 | 153.40 | 156.00 | 151.70 | 1.56% | 14,614,250 |
| Nov 3, 2025 | 153.70 | 154.90 | 152.10 | 153.60 | 149.37 | 0.39% | 7,948,194 |
| Oct 30, 2025 | 152.10 | 153.68 | 152.10 | 153.00 | 148.78 | 0.59% | 7,141,205 |
| Oct 29, 2025 | 152.74 | 153.59 | 151.65 | 152.10 | 147.91 | -0.27% | 7,639,220 |
| Oct 28, 2025 | 152.00 | 153.00 | 151.80 | 152.51 | 148.31 | 0.59% | 2,488,661 |
| Oct 27, 2025 | 152.51 | 152.72 | 151.30 | 151.61 | 147.43 | -0.45% | 6,676,039 |
| Oct 24, 2025 | 153.00 | 154.79 | 152.30 | 152.30 | 148.10 | 0.16% | 2,635,419 |
| Oct 23, 2025 | 152.63 | 153.80 | 151.00 | 152.05 | 147.86 | 0.03% | 14,304,390 |
| Oct 22, 2025 | 154.50 | 154.50 | 152.00 | 152.01 | 147.82 | -1.40% | 4,484,684 |
| Oct 21, 2025 | 153.76 | 155.32 | 153.55 | 154.17 | 149.92 | 0.63% | 5,687,204 |
| Oct 20, 2025 | 151.61 | 154.12 | 151.60 | 153.21 | 148.99 | 1.12% | 9,283,803 |
| Oct 17, 2025 | 154.00 | 156.43 | 151.52 | 151.52 | 147.34 | -1.60% | 5,443,477 |
| Oct 16, 2025 | 151.00 | 169.50 | 151.00 | 153.99 | 149.74 | 1.93% | 14,412,650 |
| Oct 15, 2025 | 152.57 | 154.00 | 151.00 | 151.07 | 146.91 | 0.71% | 28,059,670 |
| Oct 14, 2025 | 151.00 | 152.50 | 150.00 | 150.00 | 145.86 | -0.07% | 4,256,060 |
| Oct 13, 2025 | 150.15 | 153.72 | 150.10 | 150.10 | 145.96 | 0.33% | 10,612,890 |
| Oct 10, 2025 | 154.11 | 154.11 | 149.60 | 149.60 | 145.48 | -1.90% | 9,048,249 |
| Oct 9, 2025 | 157.10 | 157.10 | 150.45 | 152.50 | 148.30 | -2.87% | 9,784,904 |