SMU S.A. (SNSE:SMU)
Chile · Delayed Price · Currency is CLP 152.19
-0.71 (-0.46%)
Feb 20, 2026, 3:44 PM CLT
SMU S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 153.98 | 153.98 | 150.00 | 151.87 | - | -1.37% | 3,121,640 |
| Feb 18, 2026 | 155.01 | 156.33 | 152.23 | 153.98 | 153.98 | -0.66% | 7,122,163 |
| Feb 17, 2026 | 160.98 | 160.99 | 152.80 | 155.00 | 155.00 | -1.90% | 12,649,220 |
| Feb 16, 2026 | 159.00 | 161.00 | 157.50 | 158.00 | 158.00 | -1.24% | 10,764,140 |
| Feb 13, 2026 | 157.99 | 160.44 | 157.64 | 159.99 | 159.99 | 1.32% | 3,781,700 |
| Feb 12, 2026 | 162.63 | 162.63 | 157.91 | 157.91 | 157.91 | -2.57% | 20,567,090 |
| Feb 11, 2026 | 161.00 | 162.30 | 159.00 | 162.08 | 162.08 | 0.67% | 3,579,647 |
| Feb 10, 2026 | 163.00 | 163.00 | 158.32 | 161.00 | 161.00 | -1.18% | 4,030,205 |
| Feb 9, 2026 | 162.00 | 164.00 | 162.00 | 162.93 | 162.93 | 0.89% | 1,904,516 |
| Feb 6, 2026 | 163.20 | 164.00 | 159.54 | 161.50 | 161.50 | -0.31% | 6,351,815 |
| Feb 5, 2026 | 163.62 | 163.62 | 159.68 | 162.00 | 162.00 | - | 7,112,064 |
| Feb 4, 2026 | 164.00 | 164.99 | 162.00 | 162.00 | 162.00 | -1.22% | 5,361,499 |
| Feb 3, 2026 | 162.99 | 164.00 | 162.06 | 164.00 | 164.00 | 0.61% | 14,822,015 |
| Feb 2, 2026 | 163.78 | 163.78 | 158.93 | 163.00 | 163.00 | -0.48% | 11,168,130 |
| Jan 30, 2026 | 161.62 | 164.00 | 161.62 | 163.79 | 163.79 | 0.49% | 6,086,261 |
| Jan 29, 2026 | 163.00 | 163.00 | 161.00 | 162.99 | 162.99 | -0.01% | 9,501,061 |
| Jan 28, 2026 | 163.00 | 164.00 | 161.70 | 163.00 | 163.00 | -0.61% | 4,777,129 |
| Jan 27, 2026 | 164.50 | 165.50 | 162.61 | 164.00 | 164.00 | -0.30% | 4,264,033 |
| Jan 26, 2026 | 162.99 | 165.55 | 162.99 | 164.50 | 164.50 | 0.93% | 7,891,128 |
| Jan 23, 2026 | 164.69 | 165.00 | 162.18 | 162.99 | 162.99 | 0.80% | 6,560,893 |
| Jan 22, 2026 | 161.51 | 165.00 | 161.16 | 161.70 | 161.70 | 0.43% | 24,757,071 |
| Jan 21, 2026 | 158.20 | 161.15 | 157.00 | 161.00 | 161.00 | 1.90% | 59,491,918 |
| Jan 20, 2026 | 159.00 | 159.57 | 156.99 | 158.00 | 158.00 | -0.01% | 18,591,540 |
| Jan 19, 2026 | 162.00 | 163.00 | 158.02 | 158.02 | 158.02 | -1.85% | 4,545,700 |
| Jan 16, 2026 | 160.01 | 161.24 | 160.01 | 161.00 | 161.00 | 0.63% | 1,292,508 |
| Jan 15, 2026 | 162.31 | 162.40 | 159.05 | 159.99 | 159.99 | -0.32% | 17,181,340 |
| Jan 14, 2026 | 164.00 | 165.00 | 160.50 | 160.50 | 160.50 | -2.61% | 12,149,950 |
| Jan 13, 2026 | 165.90 | 165.90 | 159.00 | 164.80 | 164.80 | -0.12% | 32,028,868 |
| Jan 12, 2026 | 166.15 | 166.50 | 163.62 | 165.00 | 165.00 | -0.60% | 9,342,867 |
| Jan 9, 2026 | 165.01 | 165.99 | 163.55 | 165.99 | 165.99 | 0.60% | 6,264,072 |
| Jan 8, 2026 | 161.87 | 165.00 | 161.87 | 165.00 | 165.00 | 1.93% | 15,465,637 |
| Jan 7, 2026 | 163.78 | 163.78 | 160.87 | 161.87 | 161.87 | -1.17% | 3,951,013 |
| Jan 6, 2026 | 159.99 | 166.50 | 159.99 | 163.78 | 163.78 | 2.68% | 13,052,596 |
| Jan 5, 2026 | 156.50 | 160.99 | 156.50 | 159.50 | 159.50 | 2.24% | 10,917,524 |
| Jan 2, 2026 | 153.96 | 156.19 | 153.89 | 156.00 | 156.00 | 1.37% | 3,275,690 |
| Dec 30, 2025 | 153.50 | 154.01 | 153.15 | 153.89 | 153.89 | 0.26% | 4,792,475 |
| Dec 29, 2025 | 153.98 | 154.60 | 152.40 | 153.49 | 153.49 | 0.66% | 14,349,176 |
| Dec 26, 2025 | 152.00 | 153.35 | 151.45 | 152.49 | 152.49 | 0.62% | 18,829,200 |
| Dec 24, 2025 | 151.50 | 152.00 | 150.00 | 151.55 | 151.55 | 0.36% | 7,970,148 |
| Dec 23, 2025 | 150.00 | 152.00 | 149.00 | 151.00 | 151.00 | 1.05% | 27,572,180 |
| Dec 22, 2025 | 148.99 | 150.67 | 148.00 | 149.43 | 149.43 | 0.29% | 25,144,500 |
| Dec 19, 2025 | 150.00 | 151.00 | 147.01 | 149.00 | 149.00 | -0.66% | 65,299,000 |
| 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% | 10,614,930 |
| 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% | 18,728,640 |
| 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 |