SMU S.A. (SNSE:SMU)
Chile · Delayed Price · Currency is CLP 132.40
+0.40 (0.30%)
May 15, 2026, 11:13 AM CLT
SMU S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 130.94 | 134.72 | 129.00 | 132.00 | 132.00 | 2.33% | 7,771,267 |
| May 13, 2026 | 130.23 | 130.63 | 128.00 | 129.00 | 129.00 | 0.05% | 7,875,950 |
| May 12, 2026 | 130.01 | 130.75 | 127.70 | 128.94 | 128.94 | -1.53% | 11,731,945 |
| May 11, 2026 | 131.13 | 131.13 | 128.72 | 130.95 | 130.95 | -1.13% | 20,767,027 |
| May 8, 2026 | 130.87 | 133.27 | 130.09 | 132.45 | 132.45 | -0.41% | 3,218,103 |
| May 7, 2026 | 132.97 | 134.50 | 131.04 | 132.99 | 132.99 | -0.12% | 14,619,763 |
| May 6, 2026 | 132.93 | 134.02 | 131.97 | 133.15 | 133.15 | 0.89% | 12,197,395 |
| May 5, 2026 | 133.50 | 133.50 | 130.50 | 131.98 | 131.98 | -0.77% | 7,334,804 |
| May 4, 2026 | 135.76 | 135.76 | 131.22 | 133.00 | 133.00 | -2.66% | 3,567,757 |
| Apr 30, 2026 | 137.80 | 138.51 | 134.19 | 136.64 | 136.64 | -0.84% | 6,902,611 |
| Apr 29, 2026 | 139.48 | 139.50 | 136.12 | 137.80 | 136.32 | -2.19% | 7,620,952 |
| Apr 28, 2026 | 141.00 | 141.00 | 138.33 | 140.88 | 139.36 | -0.73% | 5,024,479 |
| Apr 27, 2026 | 143.00 | 143.00 | 141.05 | 141.91 | 140.38 | -0.06% | 1,454,375 |
| Apr 24, 2026 | 140.10 | 143.00 | 140.10 | 142.00 | 140.47 | 0.71% | 9,025,402 |
| Apr 23, 2026 | 138.74 | 141.00 | 137.29 | 141.00 | 139.48 | 0.61% | 20,061,543 |
| Apr 22, 2026 | 142.10 | 142.10 | 139.42 | 140.15 | 138.64 | -1.51% | 5,716,228 |
| Apr 21, 2026 | 141.24 | 145.00 | 140.30 | 142.30 | 140.77 | -0.49% | 1,986,542 |
| Apr 20, 2026 | 141.87 | 143.00 | 141.78 | 143.00 | 141.46 | 0.34% | 1,884,268 |
| Apr 17, 2026 | 140.00 | 142.71 | 139.53 | 142.51 | 140.98 | 1.79% | 6,671,652 |
| Apr 16, 2026 | 138.50 | 140.00 | 138.20 | 140.00 | 138.49 | 1.08% | 8,706,576 |
| Apr 15, 2026 | 138.99 | 140.60 | 135.00 | 138.50 | 137.01 | -0.37% | 7,646,672 |
| Apr 14, 2026 | 141.22 | 141.50 | 137.59 | 139.01 | 137.51 | -0.61% | 14,256,951 |
| Apr 13, 2026 | 143.30 | 144.94 | 139.87 | 139.87 | 138.36 | -2.53% | 7,651,684 |
| Apr 10, 2026 | 139.70 | 143.50 | 139.70 | 143.50 | 141.96 | 1.20% | 7,221,578 |
| Apr 9, 2026 | 138.20 | 141.80 | 136.92 | 141.80 | 140.27 | 2.75% | 9,583,490 |
| Apr 8, 2026 | 135.64 | 138.30 | 135.20 | 138.00 | 136.51 | 3.37% | 13,185,170 |
| Apr 7, 2026 | 133.00 | 134.58 | 131.51 | 133.50 | 132.06 | 0.37% | 4,494,001 |
| Apr 6, 2026 | 132.00 | 133.22 | 131.90 | 133.01 | 131.58 | 0.77% | 18,242,167 |
| Apr 2, 2026 | 133.45 | 133.69 | 131.84 | 132.00 | 130.58 | -2.22% | 7,250,353 |
| Apr 1, 2026 | 132.96 | 135.00 | 130.61 | 135.00 | 133.55 | 3.05% | 30,988,666 |
| Mar 31, 2026 | 131.50 | 132.14 | 130.54 | 131.00 | 129.59 | -0.38% | 35,898,126 |
| Mar 30, 2026 | 131.50 | 132.00 | 128.51 | 131.50 | 130.09 | - | 18,491,366 |
| Mar 27, 2026 | 131.08 | 132.99 | 130.14 | 131.50 | 130.09 | -1.12% | 18,728,702 |
| Mar 26, 2026 | 130.00 | 132.99 | 128.20 | 132.99 | 131.56 | 1.65% | 19,412,652 |
| Mar 25, 2026 | 130.00 | 131.49 | 128.11 | 130.83 | 129.42 | 1.17% | 28,031,258 |
| Mar 24, 2026 | 133.00 | 133.00 | 129.05 | 129.32 | 127.93 | -2.86% | 66,441,756 |
| Mar 23, 2026 | 138.14 | 138.56 | 133.13 | 133.13 | 131.70 | -3.63% | 7,418,440 |
| Mar 20, 2026 | 141.00 | 141.39 | 137.01 | 138.14 | 136.66 | -2.16% | 14,119,925 |
| Mar 19, 2026 | 142.34 | 143.40 | 140.30 | 141.19 | 139.67 | -1.61% | 2,963,551 |
| Mar 18, 2026 | 143.80 | 143.80 | 143.30 | 143.50 | 141.96 | -0.14% | 3,362,886 |
| Mar 17, 2026 | 144.00 | 145.99 | 143.16 | 143.70 | 142.16 | 0.84% | 9,038,239 |
| Mar 16, 2026 | 146.00 | 146.00 | 142.00 | 142.50 | 140.97 | -1.38% | 9,582,324 |
| Mar 13, 2026 | 144.11 | 144.87 | 143.41 | 144.50 | 142.95 | 0.33% | 15,225,930 |
| Mar 12, 2026 | 145.99 | 146.00 | 144.00 | 144.02 | 142.47 | -0.68% | 1,163,694 |
| Mar 11, 2026 | 147.50 | 147.50 | 144.79 | 145.00 | 143.44 | -1.69% | 8,815,363 |
| Mar 10, 2026 | 147.00 | 149.89 | 146.03 | 147.50 | 145.92 | - | 16,859,975 |
| Mar 9, 2026 | 148.00 | 148.50 | 145.90 | 147.50 | 145.92 | -1.99% | 25,010,346 |
| Mar 6, 2026 | 150.00 | 152.00 | 149.00 | 150.50 | 148.88 | -0.33% | 6,116,383 |
| Mar 5, 2026 | 153.09 | 153.10 | 147.06 | 151.00 | 149.38 | -1.31% | 5,531,918 |
| Mar 4, 2026 | 146.41 | 153.00 | 146.41 | 153.00 | 151.36 | 3.40% | 2,880,688 |