SMU S.A. (SNSE:SMU)
Chile · Delayed Price · Currency is CLP 152.10
-1.80 (-1.17%)
Aug 1, 2025, 4:00 PM CLT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 151.90 | 155.00 | 151.90 | 152.10 | 152.10 | -1.17% | 4,069,683 |
| Jul 31, 2025 | 156.40 | 156.40 | 151.49 | 153.90 | 153.90 | 0.65% | 7,766,586 |
| Jul 30, 2025 | 152.00 | 153.00 | 150.50 | 152.90 | 152.90 | -0.07% | 4,538,699 |
| Jul 29, 2025 | 152.00 | 153.90 | 150.80 | 153.00 | 153.00 | 0.67% | 5,790,319 |
| Jul 28, 2025 | 157.00 | 157.00 | 151.98 | 151.98 | 151.98 | -3.20% | 4,444,768 |
| Jul 25, 2025 | 158.00 | 158.00 | 156.50 | 157.00 | 157.00 | -0.61% | 4,401,708 |
| Jul 24, 2025 | 158.00 | 158.77 | 157.00 | 157.96 | 157.96 | -0.03% | 4,073,805 |
| Jul 23, 2025 | 157.60 | 158.11 | 155.52 | 158.00 | 158.00 | 0.27% | 5,030,201 |
| Jul 22, 2025 | 156.00 | 162.11 | 155.00 | 157.57 | 157.57 | 0.56% | 4,028,261 |
| Jul 21, 2025 | 156.40 | 158.05 | 155.00 | 156.70 | 156.70 | -0.82% | 9,800,786 |
| Jul 18, 2025 | 158.01 | 159.01 | 156.56 | 157.99 | 157.99 | -0.01% | 5,591,498 |
| Jul 17, 2025 | 158.04 | 158.10 | 155.00 | 158.00 | 158.00 | - | 2,352,505 |
| Jul 15, 2025 | 159.00 | 159.01 | 156.20 | 158.00 | 158.00 | -1.05% | 24,669,046 |
| Jul 14, 2025 | 159.01 | 160.94 | 158.60 | 159.68 | 159.68 | -0.32% | 4,314,237 |
| Jul 11, 2025 | 162.00 | 162.54 | 160.20 | 160.20 | 160.20 | -1.11% | 3,868,782 |
| Jul 10, 2025 | 160.00 | 163.00 | 159.99 | 162.00 | 162.00 | 0.77% | 5,863,842 |
| Jul 9, 2025 | 159.57 | 161.57 | 158.00 | 160.77 | 160.77 | -0.14% | 56,395,158 |
| Jul 8, 2025 | 161.76 | 163.00 | 160.61 | 161.00 | 161.00 | -0.25% | 10,725,638 |
| Jul 7, 2025 | 165.00 | 165.00 | 160.20 | 161.40 | 161.40 | -1.25% | 11,159,932 |
| Jul 4, 2025 | 164.90 | 164.90 | 162.77 | 163.44 | 163.44 | 0.28% | 3,638,438 |
| Jul 3, 2025 | 165.24 | 165.71 | 162.10 | 162.99 | 162.99 | -1.15% | 4,575,066 |
| Jul 2, 2025 | 165.64 | 167.03 | 162.00 | 164.88 | 164.88 | -0.55% | 11,024,912 |
| Jul 1, 2025 | 167.00 | 169.00 | 164.00 | 165.80 | 165.80 | -0.72% | 4,931,465 |
| Jun 30, 2025 | 167.66 | 170.00 | 165.50 | 167.00 | 167.00 | -1.18% | 6,349,027 |
| Jun 27, 2025 | 169.90 | 170.00 | 167.66 | 168.99 | 168.99 | 0.11% | 5,233,169 |
| Jun 26, 2025 | 171.00 | 171.00 | 167.00 | 168.80 | 168.80 | -0.06% | 5,036,301 |
| Jun 25, 2025 | 169.00 | 172.30 | 167.40 | 168.90 | 168.90 | -0.06% | 3,244,152 |
| Jun 24, 2025 | 167.61 | 170.89 | 167.61 | 169.00 | 169.00 | 0.83% | 6,310,657 |
| Jun 23, 2025 | 169.00 | 171.00 | 166.70 | 167.61 | 167.61 | 0.07% | 21,873,140 |
| Jun 19, 2025 | 169.00 | 170.00 | 166.49 | 167.50 | 167.50 | -0.95% | 48,259,470 |
| Jun 18, 2025 | 172.08 | 172.34 | 168.55 | 169.10 | 169.10 | -1.73% | 5,259,115 |
| Jun 17, 2025 | 175.10 | 178.87 | 171.00 | 172.08 | 172.08 | -1.72% | 16,513,819 |
| Jun 16, 2025 | 178.13 | 178.13 | 174.99 | 175.10 | 175.10 | -0.51% | 21,377,700 |
| Jun 13, 2025 | 178.88 | 179.83 | 175.97 | 176.00 | 176.00 | -1.68% | 6,504,264 |
| Jun 12, 2025 | 180.56 | 181.27 | 178.50 | 179.00 | 179.00 | -0.96% | 15,638,969 |
| Jun 11, 2025 | 181.01 | 181.02 | 180.10 | 180.73 | 180.73 | -0.14% | 9,606,091 |
| Jun 10, 2025 | 181.50 | 181.80 | 180.55 | 180.98 | 180.98 | 0.20% | 6,928,193 |
| Jun 9, 2025 | 181.61 | 181.61 | 180.48 | 180.61 | 180.61 | -0.05% | 1,073,370 |
| Jun 6, 2025 | 182.10 | 182.10 | 180.00 | 180.70 | 180.70 | 0.11% | 9,137,456 |
| Jun 5, 2025 | 181.91 | 183.47 | 180.51 | 180.51 | 180.51 | -1.09% | 4,222,300 |
| Jun 4, 2025 | 183.36 | 183.54 | 180.60 | 182.50 | 182.50 | 0.28% | 2,908,687 |
| Jun 3, 2025 | 180.99 | 181.99 | 178.01 | 181.99 | 181.99 | 0.98% | 25,477,804 |
| Jun 2, 2025 | 184.00 | 184.00 | 179.87 | 180.22 | 180.22 | -0.92% | 4,318,842 |
| May 30, 2025 | 185.85 | 185.85 | 180.00 | 181.90 | 181.90 | 0.80% | 679,394,740 |
| May 29, 2025 | 182.47 | 182.47 | 179.80 | 180.45 | 179.90 | -0.12% | 7,506,544 |
| May 28, 2025 | 183.29 | 183.40 | 180.17 | 180.67 | 180.12 | -1.06% | 2,198,248 |
| May 27, 2025 | 179.94 | 184.75 | 179.00 | 182.61 | 182.05 | -3.12% | 11,900,953 |
| May 26, 2025 | 187.00 | 190.00 | 187.00 | 188.50 | 187.93 | 0.80% | 2,566,249 |
| May 23, 2025 | 185.96 | 190.00 | 185.00 | 187.00 | 186.43 | 0.54% | 4,787,189 |
| May 22, 2025 | 184.00 | 186.54 | 182.50 | 186.00 | 185.43 | 0.54% | 4,434,495 |