SMU S.A. (SNSE:SMU)
Chile · Delayed Price · Currency is CLP 163.79
+0.80 (0.49%)
At close: Jan 30, 2026
SMU S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 14,683,010 |
| 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 | - | 11,183,830 |
| 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 | - | 15,356,170 |
| 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 |