SMU S.A. (SNSE:SMU)
Chile · Delayed Price · Currency is CLP 164.85
+0.92 (0.56%)
Sep 3, 2025, 4:00 PM CLT
SMU S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 157.06 | 158.00 | 155.20 | 156.39 | 154.55 | -0.11% | 4,123,723 |
| Aug 4, 2025 | 153.00 | 157.00 | 152.98 | 156.56 | 154.72 | 2.93% | 7,993,248 |
| Aug 1, 2025 | 151.90 | 155.00 | 151.90 | 152.10 | 150.31 | -1.17% | 4,069,683 |
| Jul 31, 2025 | 156.40 | 156.40 | 151.49 | 153.90 | 152.09 | 0.65% | 7,766,586 |
| Jul 30, 2025 | 152.00 | 153.00 | 150.50 | 152.90 | 151.10 | -0.07% | 4,538,699 |
| Jul 29, 2025 | 152.00 | 153.90 | 150.80 | 153.00 | 151.20 | 0.67% | 5,790,319 |
| Jul 28, 2025 | 157.00 | 157.00 | 151.98 | 151.98 | 150.19 | -3.20% | 4,444,768 |
| Jul 25, 2025 | 158.00 | 158.00 | 156.50 | 157.00 | 155.15 | -0.61% | 4,401,708 |
| Jul 24, 2025 | 158.00 | 158.77 | 157.00 | 157.96 | 156.10 | -0.03% | 4,073,805 |
| Jul 23, 2025 | 157.60 | 158.11 | 155.52 | 158.00 | 156.14 | 0.27% | 5,030,201 |
| Jul 22, 2025 | 156.00 | 162.11 | 155.00 | 157.57 | 155.71 | 0.56% | 4,028,261 |
| Jul 21, 2025 | 156.40 | 158.05 | 155.00 | 156.70 | 154.85 | -0.82% | 9,800,786 |
| Jul 18, 2025 | 158.01 | 159.01 | 156.56 | 157.99 | 156.13 | -0.01% | 5,591,498 |
| Jul 17, 2025 | 158.04 | 158.10 | 155.00 | 158.00 | 156.14 | - | 2,352,505 |
| Jul 15, 2025 | 159.00 | 159.01 | 156.20 | 158.00 | 156.14 | -1.05% | 24,669,046 |
| Jul 14, 2025 | 159.01 | 160.94 | 158.60 | 159.68 | 157.80 | -0.32% | 4,314,237 |
| Jul 11, 2025 | 162.00 | 162.54 | 160.20 | 160.20 | 158.31 | -1.11% | 3,868,782 |
| Jul 10, 2025 | 160.00 | 163.00 | 159.99 | 162.00 | 160.09 | 0.77% | 5,863,842 |
| Jul 9, 2025 | 159.57 | 161.57 | 158.00 | 160.77 | 158.88 | -0.14% | 56,395,158 |
| Jul 8, 2025 | 161.76 | 163.00 | 160.61 | 161.00 | 159.10 | -0.25% | 10,725,638 |
| Jul 7, 2025 | 165.00 | 165.00 | 160.20 | 161.40 | 159.50 | -1.25% | 11,159,932 |
| Jul 4, 2025 | 164.90 | 164.90 | 162.77 | 163.44 | 161.52 | 0.28% | 3,638,438 |
| Jul 3, 2025 | 165.24 | 165.71 | 162.10 | 162.99 | 161.07 | -1.15% | 4,575,066 |
| Jul 2, 2025 | 165.64 | 167.03 | 162.00 | 164.88 | 162.94 | -0.55% | 11,024,912 |
| Jul 1, 2025 | 167.00 | 169.00 | 164.00 | 165.80 | 163.85 | -0.72% | 4,931,465 |
| Jun 30, 2025 | 167.66 | 170.00 | 165.50 | 167.00 | 165.03 | -1.18% | 6,349,027 |
| Jun 27, 2025 | 169.90 | 170.00 | 167.66 | 168.99 | 167.00 | 0.11% | 5,233,169 |
| Jun 26, 2025 | 171.00 | 171.00 | 167.00 | 168.80 | 166.81 | -0.06% | 5,036,301 |
| Jun 25, 2025 | 169.00 | 172.30 | 167.40 | 168.90 | 166.91 | -0.06% | 3,244,152 |
| Jun 24, 2025 | 167.61 | 170.89 | 167.61 | 169.00 | 167.01 | 0.83% | 6,310,657 |