SMU S.A. (SNSE:SMU)
Chile · Delayed Price · Currency is CLP 117.80
-0.19 (-0.16%)
Sep 16, 2026, 3:59 PM CLT
SMU S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |