SMU S.A. (SNSE:SMU)
Chile · Delayed Price · Currency is CLP 107.00
-2.00 (-1.83%)
Oct 27, 2026, 3:59 PM CLST
SMU S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 25,387,898 |
| Oct 26, 2026 | 109.99 | 109.99 | 105.20 | 109.00 | 109.00 | -0.91% | 4,234,158 |
| Oct 23, 2026 | 113.52 | 113.52 | 107.20 | 110.00 | 110.00 | -1.30% | 8,445,865 |
| Oct 22, 2026 | 114.51 | 114.67 | 111.20 | 111.45 | 111.45 | -3.26% | 7,141,864 |
| Oct 21, 2026 | 114.04 | 115.20 | 114.02 | 115.20 | 115.20 | 0.21% | 3,284,564 |
| Oct 20, 2026 | 117.30 | 117.30 | 114.20 | 114.96 | 114.96 | -1.74% | 4,492,763 |
| Oct 19, 2026 | 117.70 | 117.70 | 113.77 | 117.00 | 117.00 | -0.59% | 13,262,559 |
| Oct 16, 2026 | 117.00 | 118.52 | 115.88 | 117.70 | 117.70 | 0.61% | 4,750,707 |
| Oct 15, 2026 | 115.81 | 117.46 | 114.99 | 116.99 | 116.99 | 1.62% | 3,865,958 |
| Oct 14, 2026 | 118.43 | 119.99 | 115.12 | 115.12 | 115.12 | -2.79% | 6,312,844 |
| Oct 13, 2026 | 119.00 | 120.70 | 116.74 | 118.43 | 118.43 | -0.48% | 61,459,411 |
| Oct 9, 2026 | 116.29 | 120.90 | 116.29 | 119.00 | 119.00 | 2.94% | 22,579,346 |
| Oct 8, 2026 | 115.50 | 117.00 | 115.50 | 115.60 | 115.60 | 0.09% | 1,652,426 |
| Oct 7, 2026 | 115.50 | 116.18 | 113.00 | 115.50 | 115.50 | -0.26% | 14,171,696 |
| Oct 6, 2026 | 115.95 | 116.89 | 114.87 | 115.80 | 115.80 | 0.70% | 23,854,675 |
| Oct 5, 2026 | 116.29 | 118.33 | 114.51 | 115.00 | 115.00 | -1.70% | 4,035,161 |
| Oct 2, 2026 | 114.33 | 116.99 | 114.00 | 116.99 | 116.99 | 2.62% | 5,493,473 |
| Oct 1, 2026 | 115.49 | 116.25 | 113.16 | 114.00 | 114.00 | -1.30% | 8,189,293 |
| Sep 30, 2026 | 116.00 | 117.26 | 115.12 | 115.50 | 115.50 | 0.26% | 8,572,063 |
| Sep 29, 2026 | 118.49 | 119.68 | 115.20 | 115.20 | 115.20 | -3.60% | 6,550,360 |
| Sep 28, 2026 | 121.10 | 121.80 | 118.77 | 119.50 | 119.50 | -1.24% | 2,623,574 |
| Sep 25, 2026 | 120.99 | 121.00 | 120.00 | 121.00 | 121.00 | - | 3,557,203 |
| Sep 24, 2026 | 119.78 | 121.40 | 119.78 | 121.00 | 121.00 | 1.42% | 2,231,614 |
| Sep 23, 2026 | 119.96 | 122.08 | 119.30 | 119.30 | 119.30 | -0.55% | 15,438,828 |
| Sep 22, 2026 | 118.93 | 119.96 | 116.81 | 119.96 | 119.96 | 2.62% | 3,547,281 |
| Sep 21, 2026 | 117.00 | 119.90 | 116.35 | 116.90 | 116.90 | -0.51% | 12,018,980 |
| Sep 17, 2026 | 117.50 | 117.50 | 116.50 | 117.50 | 117.50 | -0.25% | 7,287,931 |
| Sep 16, 2026 | 117.97 | 117.97 | 117.00 | 117.80 | 117.80 | -0.16% | 2,726,509 |
| Sep 15, 2026 | 115.40 | 120.99 | 115.40 | 117.99 | 117.99 | -0.31% | 5,100,909 |
| Sep 14, 2026 | 118.29 | 118.64 | 117.02 | 118.36 | 118.36 | -0.54% | 6,464,283 |
| Sep 11, 2026 | 118.50 | 119.79 | 117.99 | 119.00 | 119.00 | -0.43% | 1,709,955 |
| Sep 10, 2026 | 120.00 | 120.21 | 118.94 | 119.51 | 119.51 | -0.70% | 2,444,844 |
| Sep 9, 2026 | 120.99 | 120.99 | 118.72 | 120.35 | 120.35 | -0.50% | 3,118,216 |
| Sep 8, 2026 | 119.31 | 120.95 | 117.52 | 120.95 | 120.95 | 1.14% | 5,739,961 |
| Sep 7, 2026 | 120.73 | 121.55 | 118.90 | 119.59 | 119.59 | -0.94% | 2,159,932 |
| Sep 4, 2026 | 121.01 | 121.21 | 119.32 | 120.73 | 120.73 | -1.06% | 5,784,394 |
| Sep 3, 2026 | 123.03 | 123.03 | 121.90 | 122.02 | 122.02 | -1.45% | 14,534,571 |
| Sep 2, 2026 | 124.26 | 124.76 | 123.35 | 123.81 | 123.81 | -0.35% | 8,228,621 |
| Sep 1, 2026 | 126.77 | 126.77 | 124.00 | 124.25 | 124.25 | -3.31% | 30,944,623 |
| Aug 31, 2026 | 125.71 | 128.50 | 122.60 | 128.50 | 128.50 | 2.20% | 13,321,422 |
| Aug 28, 2026 | 125.01 | 125.74 | 124.35 | 125.74 | 125.74 | 0.33% | 1,743,432 |
| 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 |