SMU S.A. (SNSE:SMU)
Chile · Delayed Price · Currency is CLP 132.03
+1.44 (1.10%)
Jun 26, 2026, 10:39 AM CLT
SMU S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 131.00 | 131.00 | 130.00 | 130.59 | 130.59 | -0.31% | 4,416,919 |
| Jun 24, 2026 | 132.50 | 132.50 | 130.80 | 131.00 | 131.00 | -0.41% | 7,666,540 |
| Jun 23, 2026 | 134.62 | 134.64 | 131.00 | 131.54 | 131.54 | -3.27% | 30,301,695 |
| Jun 22, 2026 | 137.99 | 139.00 | 133.94 | 135.99 | 135.99 | 1.13% | 4,835,726 |
| Jun 19, 2026 | 135.27 | 135.27 | 133.00 | 134.47 | 134.47 | 1.14% | 2,771,460 |
| Jun 18, 2026 | 133.00 | 133.28 | 131.65 | 132.95 | 132.95 | -0.02% | 1,607,043 |
| Jun 17, 2026 | 133.00 | 133.00 | 132.79 | 132.98 | 132.98 | 0.14% | 2,855,886 |
| Jun 16, 2026 | 132.81 | 134.70 | 131.58 | 132.79 | 132.79 | 0.98% | 16,913,010 |
| Jun 15, 2026 | 135.95 | 135.95 | 131.50 | 131.50 | 131.50 | -0.38% | 5,201,287 |
| Jun 12, 2026 | 133.01 | 133.98 | 131.21 | 132.00 | 132.00 | -0.02% | 10,082,980 |
| Jun 11, 2026 | 133.56 | 133.99 | 130.00 | 132.02 | 132.02 | -0.59% | 297,561,286 |
| Jun 10, 2026 | 135.63 | 137.19 | 132.70 | 132.81 | 132.81 | -3.06% | 3,125,241 |
| Jun 9, 2026 | 134.07 | 140.00 | 134.07 | 137.00 | 137.00 | 1.06% | 1,687,536 |
| Jun 8, 2026 | 137.34 | 137.34 | 134.89 | 135.56 | 135.56 | -1.63% | 1,439,003 |
| Jun 5, 2026 | 139.23 | 139.23 | 136.30 | 137.80 | 137.80 | -1.03% | 10,117,280 |
| Jun 4, 2026 | 137.90 | 139.71 | 136.00 | 139.23 | 139.23 | 0.32% | 2,470,602 |
| Jun 3, 2026 | 140.00 | 140.00 | 136.00 | 138.78 | 138.78 | -0.80% | 6,936,376 |
| Jun 2, 2026 | 140.58 | 140.96 | 137.78 | 139.90 | 139.90 | -1.47% | 4,064,418 |
| Jun 1, 2026 | 144.20 | 148.27 | 140.99 | 141.99 | 141.99 | -2.08% | 25,149,840 |
| May 29, 2026 | 145.00 | 146.50 | 142.00 | 145.00 | 145.00 | -0.99% | 32,997,680 |
| May 28, 2026 | 144.33 | 147.24 | 141.56 | 146.50 | 146.44 | 0.45% | 3,445,819 |
| May 27, 2026 | 144.99 | 145.89 | 144.47 | 145.85 | 145.80 | -0.03% | 2,093,355 |
| May 26, 2026 | 145.62 | 146.49 | 142.65 | 145.89 | 145.84 | 0.26% | 4,381,951 |
| May 25, 2026 | 142.18 | 145.55 | 142.00 | 145.51 | 145.46 | 1.26% | 7,349,129 |
| May 22, 2026 | 140.63 | 144.48 | 139.63 | 143.70 | 143.65 | 3.57% | 4,035,205 |
| May 20, 2026 | 135.25 | 144.45 | 135.25 | 138.75 | 138.70 | 2.78% | 7,046,582 |
| May 19, 2026 | 134.69 | 135.86 | 130.60 | 135.00 | 134.95 | -0.74% | 11,163,110 |
| May 18, 2026 | 131.57 | 137.14 | 129.59 | 136.00 | 135.95 | 2.33% | 6,605,894 |
| May 15, 2026 | 131.57 | 135.68 | 128.52 | 132.90 | 132.85 | 0.68% | 7,080,653 |
| May 14, 2026 | 129.00 | 134.72 | 129.00 | 132.00 | 131.95 | 2.33% | 7,771,267 |
| May 13, 2026 | 128.92 | 130.63 | 128.00 | 129.00 | 128.95 | 0.05% | 7,875,950 |
| May 12, 2026 | 130.01 | 130.75 | 127.70 | 128.94 | 128.89 | -1.53% | 11,731,940 |
| May 11, 2026 | 131.13 | 131.13 | 128.72 | 130.95 | 130.90 | -1.13% | 20,767,020 |
| May 8, 2026 | 131.67 | 133.27 | 130.09 | 132.45 | 132.40 | -0.41% | 3,218,103 |
| May 7, 2026 | 132.97 | 134.50 | 131.04 | 132.99 | 132.94 | -0.12% | 14,619,760 |
| May 6, 2026 | 132.93 | 134.02 | 131.97 | 133.15 | 133.10 | 0.89% | 12,197,390 |
| May 5, 2026 | 133.50 | 133.50 | 130.50 | 131.98 | 131.93 | -0.77% | 7,334,804 |
| May 4, 2026 | 135.76 | 135.76 | 131.22 | 133.00 | 132.95 | -2.66% | 3,567,757 |
| Apr 30, 2026 | 137.80 | 138.51 | 134.19 | 136.64 | 136.59 | 0.24% | 6,902,611 |
| Apr 29, 2026 | 139.47 | 139.50 | 136.12 | 137.80 | 136.27 | -2.19% | 7,620,952 |
| Apr 28, 2026 | 141.00 | 141.00 | 138.33 | 140.88 | 139.31 | -0.73% | 5,024,479 |
| Apr 27, 2026 | 143.00 | 143.00 | 141.05 | 141.91 | 140.33 | -0.06% | 1,454,375 |
| Apr 24, 2026 | 140.10 | 143.00 | 140.10 | 142.00 | 140.42 | 0.71% | 9,025,402 |
| Apr 23, 2026 | 138.74 | 141.00 | 137.29 | 141.00 | 139.43 | 0.61% | 20,061,540 |
| Apr 22, 2026 | 142.10 | 142.10 | 139.42 | 140.15 | 138.59 | -1.51% | 5,716,228 |
| Apr 21, 2026 | 141.24 | 145.00 | 140.30 | 142.30 | 140.72 | -0.49% | 1,986,542 |
| Apr 20, 2026 | 141.87 | 143.00 | 141.78 | 143.00 | 141.41 | 0.34% | 1,884,268 |
| Apr 17, 2026 | 140.00 | 142.71 | 139.53 | 142.51 | 140.92 | 1.79% | 6,671,652 |
| Apr 16, 2026 | 138.50 | 140.00 | 138.20 | 140.00 | 138.44 | 1.08% | 8,706,576 |
| Apr 15, 2026 | 138.99 | 140.60 | 135.00 | 138.50 | 136.96 | -0.37% | 7,646,672 |