SMU S.A. (SNSE:SMU)
Chile · Delayed Price · Currency is CLP 125.50
-2.17 (-1.70%)
Aug 27, 2026, 4:01 PM CLT
SMU S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 126.90 | 126.90 | 124.01 | 125.50 | 125.33 | -1.70% | 10,216,467 |
| Aug 26, 2026 | 126.30 | 127.67 | 122.78 | 127.67 | 127.50 | 0.92% | 5,450,003 |
| Aug 25, 2026 | 126.93 | 126.93 | 125.30 | 126.50 | 126.33 | -0.94% | 3,973,058 |
| Aug 24, 2026 | 126.78 | 127.70 | 126.02 | 127.70 | 127.53 | 0.59% | 2,553,052 |
| Aug 21, 2026 | 124.99 | 126.95 | 124.20 | 126.95 | 126.78 | 2.01% | 6,838,017 |
| Aug 20, 2026 | 123.97 | 124.45 | 122.42 | 124.45 | 124.28 | 0.38% | 8,212,446 |
| Aug 19, 2026 | 122.00 | 123.98 | 120.64 | 123.98 | 123.81 | 0.80% | 6,478,946 |
| Aug 18, 2026 | 122.00 | 123.00 | 121.15 | 123.00 | 122.83 | 0.82% | 2,620,571 |
| Aug 17, 2026 | 124.02 | 124.02 | 121.61 | 122.00 | 121.84 | -1.63% | 2,489,529 |
| Aug 14, 2026 | 126.00 | 127.28 | 124.02 | 124.02 | 123.85 | -1.57% | 5,148,316 |
| Aug 13, 2026 | 128.00 | 128.00 | 123.01 | 126.00 | 125.83 | -1.02% | 7,646,659 |
| Aug 12, 2026 | 127.00 | 127.42 | 125.10 | 127.30 | 127.13 | -0.55% | 3,489,909 |
| Aug 11, 2026 | 128.22 | 128.22 | 124.70 | 128.00 | 127.83 | -0.78% | 5,585,495 |
| Aug 10, 2026 | 128.99 | 129.01 | 127.01 | 129.00 | 128.83 | 0.08% | 4,001,554 |
| Aug 7, 2026 | 128.47 | 128.90 | 127.00 | 128.90 | 128.73 | 0.32% | 5,606,398 |
| Aug 6, 2026 | 129.00 | 130.36 | 127.10 | 128.49 | 128.32 | -0.40% | 7,985,726 |
| Aug 5, 2026 | 127.00 | 129.91 | 127.00 | 129.00 | 128.83 | 0.80% | 7,373,496 |
| Aug 4, 2026 | 128.00 | 128.50 | 127.00 | 127.98 | 127.81 | -0.02% | 2,713,359 |
| Aug 3, 2026 | 127.45 | 128.00 | 126.50 | 128.00 | 127.83 | 0.43% | 1,455,655 |
| Jul 31, 2026 | 126.99 | 127.50 | 126.50 | 127.45 | 127.28 | 0.35% | 2,843,257 |
| Jul 30, 2026 | 126.59 | 128.49 | 126.35 | 127.00 | 126.83 | 0.09% | 3,683,092 |
| Jul 29, 2026 | 126.95 | 128.98 | 126.00 | 126.89 | 126.72 | 0.71% | 4,381,039 |
| Jul 28, 2026 | 128.00 | 128.00 | 124.77 | 126.00 | 125.83 | - | 14,333,912 |
| Jul 27, 2026 | 126.90 | 127.56 | 126.00 | 126.00 | 125.83 | -0.71% | 11,740,272 |
| Jul 24, 2026 | 126.54 | 128.00 | 126.20 | 126.90 | 126.73 | -0.70% | 6,407,670 |
| Jul 23, 2026 | 131.00 | 131.00 | 126.45 | 127.80 | 127.63 | -2.44% | 6,486,638 |
| Jul 22, 2026 | 129.44 | 131.00 | 127.80 | 131.00 | 130.82 | 0.77% | 6,759,419 |
| Jul 21, 2026 | 125.50 | 130.80 | 125.50 | 130.00 | 129.82 | 1.64% | 8,137,855 |
| Jul 20, 2026 | 127.89 | 127.90 | 124.01 | 127.90 | 127.73 | - | 2,391,861 |
| Jul 17, 2026 | 126.11 | 129.43 | 125.13 | 127.90 | 127.73 | -0.85% | 12,451,874 |
| Jul 15, 2026 | 130.70 | 131.74 | 129.00 | 129.00 | 128.83 | -1.28% | 3,386,913 |
| Jul 14, 2026 | 131.33 | 131.80 | 130.30 | 130.67 | 130.49 | -1.00% | 3,426,607 |
| Jul 13, 2026 | 130.72 | 131.99 | 130.27 | 131.99 | 131.81 | 0.54% | 10,682,804 |
| Jul 10, 2026 | 132.20 | 133.28 | 130.30 | 131.28 | 131.10 | -1.00% | 10,720,740 |
| Jul 9, 2026 | 132.70 | 133.00 | 131.62 | 132.60 | 132.42 | -0.08% | 2,123,016 |
| Jul 8, 2026 | 132.11 | 133.55 | 132.06 | 132.70 | 132.52 | -1.62% | 8,168,476 |
| Jul 7, 2026 | 135.85 | 135.85 | 132.25 | 134.89 | 134.71 | -0.68% | 8,857,186 |
| Jul 6, 2026 | 135.40 | 137.81 | 134.93 | 135.82 | 135.64 | 0.31% | 9,415,830 |
| Jul 3, 2026 | 134.00 | 136.25 | 134.00 | 135.40 | 135.22 | 1.58% | 4,629,231 |
| Jul 2, 2026 | 132.50 | 149.90 | 131.97 | 133.30 | 133.12 | 0.45% | 12,863,410 |
| Jul 1, 2026 | 132.50 | 133.17 | 131.30 | 132.70 | 132.52 | 0.53% | 4,590,704 |
| Jun 30, 2026 | 131.70 | 132.42 | 131.02 | 132.00 | 131.82 | -0.68% | 7,628,817 |
| Jun 26, 2026 | 132.77 | 133.38 | 131.60 | 132.90 | 132.72 | 1.77% | 10,169,976 |
| Jun 25, 2026 | 131.00 | 131.00 | 130.00 | 130.59 | 130.41 | -0.31% | 4,416,919 |
| Jun 24, 2026 | 132.50 | 132.50 | 130.80 | 131.00 | 130.82 | -0.41% | 7,666,540 |
| Jun 23, 2026 | 134.62 | 134.64 | 131.00 | 131.54 | 131.36 | -3.27% | 30,301,695 |
| Jun 22, 2026 | 137.99 | 139.00 | 133.94 | 135.99 | 135.81 | 1.13% | 4,835,726 |
| Jun 19, 2026 | 135.27 | 135.27 | 133.00 | 134.47 | 134.29 | 1.14% | 2,771,460 |
| Jun 18, 2026 | 133.00 | 133.28 | 131.65 | 132.95 | 132.77 | -0.02% | 1,607,043 |
| Jun 17, 2026 | 133.00 | 133.00 | 132.79 | 132.98 | 132.80 | 0.14% | 2,855,886 |