Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile
· Delayed Price · Currency is CLP 131.31
0.00 (0.00%)
At close: Mar 6, 2026
Sociedad Matriz SAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - | 720 |
| Mar 5, 2026 | 131.28 | 131.28 | 131.28 | 131.31 | 131.31 | 0.56% | 102,339 |
| Mar 4, 2026 | 128.84 | 135.00 | 128.84 | 130.58 | 130.58 | -1.75% | 205,879 |
| Mar 3, 2026 | 134.54 | 134.54 | 132.00 | 132.90 | 132.90 | -2.99% | 162,355 |
| Mar 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 1,930 |
| Feb 27, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.07% | 65,958 |
| Feb 26, 2026 | 134.54 | 137.00 | 134.54 | 136.91 | 136.91 | 1.77% | 254,427 |
| Feb 25, 2026 | 134.54 | 134.54 | 134.54 | 134.53 | 134.53 | -0.36% | 113,671 |
| Feb 24, 2026 | 134.96 | 136.51 | 134.54 | 135.01 | 135.01 | -4.17% | 189,491 |
| Feb 23, 2026 | 135.00 | 135.00 | 135.00 | 140.89 | 140.89 | - | 52,310 |
| Feb 20, 2026 | 140.89 | 140.89 | 140.89 | 140.89 | 140.89 | - | 2,950 |
| Feb 19, 2026 | 137.10 | 140.89 | 137.10 | 140.89 | 140.89 | 0.36% | 82,279 |
| Feb 18, 2026 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | -3.13% | 84,236 |
| Feb 17, 2026 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - | 1,010 |
| Feb 16, 2026 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - | - |
| Feb 13, 2026 | 144.99 | 146.90 | 144.71 | 144.91 | 144.91 | 1.80% | 291,218 |
| Feb 12, 2026 | 146.00 | 147.10 | 146.00 | 142.35 | 142.35 | - | 41,972 |
| Feb 11, 2026 | 146.59 | 146.59 | 146.59 | 142.35 | 142.35 | - | 12,499 |
| Feb 10, 2026 | 142.00 | 142.00 | 142.00 | 142.35 | 142.35 | - | 25,838 |
| Feb 9, 2026 | 141.97 | 143.00 | 141.77 | 142.35 | 142.35 | 0.27% | 157,613 |
| Feb 6, 2026 | 140.50 | 142.69 | 140.50 | 141.97 | 141.97 | 2.88% | 166,907 |
| Feb 5, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 2,821,482 |
| Feb 4, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 5,100 |
| Feb 3, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 10,273 |
| Feb 2, 2026 | 138.00 | 138.10 | 138.00 | 138.00 | 138.00 | 0.07% | 2,011,003 |
| Jan 30, 2026 | 138.00 | 138.00 | 138.00 | 137.90 | 137.90 | 0.18% | 170,076 |
| Jan 29, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - | 8,165 |
| Jan 28, 2026 | 136.01 | 137.96 | 136.00 | 137.65 | 137.65 | 1.59% | 293,261 |
| Jan 27, 2026 | 137.13 | 137.13 | 135.00 | 135.50 | 135.50 | -3.21% | 257,070 |
| Jan 26, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.08% | 118,182 |
| Jan 23, 2026 | 138.52 | 138.52 | 138.50 | 138.50 | 138.50 | - | 24,589 |
| Jan 22, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | 11,723 |
| Jan 21, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -0.01% | 312,721 |
| Jan 20, 2026 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | - | 3,936 |
| Jan 19, 2026 | 138.51 | 138.51 | 138.51 | 138.52 | 138.52 | - | 11,305 |
| Jan 16, 2026 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | 0.01% | 381,254 |
| Jan 15, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | 128,668 |
| Jan 14, 2026 | 138.50 | 138.60 | 138.50 | 138.50 | 138.50 | -0.36% | 1,787,121 |
| Jan 13, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -1.43% | 145,267 |
| Jan 12, 2026 | 136.93 | 141.01 | 136.93 | 141.01 | 141.01 | 1.60% | 90,426 |
| Jan 9, 2026 | 139.00 | 139.00 | 138.86 | 138.79 | 138.79 | -0.78% | 211,775 |
| Jan 8, 2026 | 142.00 | 143.70 | 139.88 | 139.88 | 139.88 | -2.11% | 193,278 |
| Jan 7, 2026 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - | 3,444 |
| Jan 6, 2026 | 143.00 | 143.00 | 142.89 | 142.89 | 142.89 | -0.08% | 2,489,787 |
| Jan 5, 2026 | 142.00 | 142.00 | 142.00 | 143.00 | 143.00 | - | 24,483 |
| Jan 2, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | - | 28,904 |
| Dec 30, 2025 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1.42% | 179,431 |
| Dec 29, 2025 | 142.00 | 142.00 | 142.00 | 141.00 | 141.00 | - | 10,684 |
| Dec 26, 2025 | 145.00 | 145.00 | 145.00 | 141.00 | 141.00 | - | 7,607 |
| Dec 24, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Dec 23, 2025 | 143.04 | 145.11 | 143.04 | 141.00 | 141.00 | - | 30,753 |
| Dec 22, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 7,298,349 |
| Dec 19, 2025 | 139.99 | 139.99 | 139.99 | 140.00 | 140.00 | - | 31,619 |
| Dec 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.63% | 154,700 |
| Dec 17, 2025 | 136.20 | 139.90 | 136.09 | 136.41 | 136.41 | -2.56% | 92,177 |
| Dec 16, 2025 | 137.37 | 140.00 | 137.37 | 140.00 | 140.00 | - | 4,325,490 |
| Dec 15, 2025 | 140.38 | 140.38 | 140.00 | 140.00 | 140.00 | 0.01% | 741,072 |
| Dec 12, 2025 | 143.12 | 143.12 | 143.00 | 139.99 | 139.99 | - | 35,118 |
| Dec 11, 2025 | 139.99 | 140.00 | 139.99 | 139.99 | 139.99 | -0.01% | 5,021,202 |
| Dec 10, 2025 | 141.72 | 141.72 | 140.00 | 140.00 | 140.00 | - | 34,303 |
| Dec 9, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 2,584 |
| Dec 5, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.21% | 107,845 |
| Dec 4, 2025 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | -1.00% | 311,362 |
| Dec 3, 2025 | 137.97 | 140.00 | 137.97 | 141.71 | 141.71 | - | 21,070 |
| Dec 2, 2025 | 141.71 | 141.80 | 141.71 | 141.71 | 141.71 | - | 36,078 |
| Dec 1, 2025 | 141.00 | 141.00 | 141.00 | 141.71 | 141.71 | - | 20,003 |
| Nov 28, 2025 | 141.00 | 143.00 | 139.00 | 141.71 | 139.80 | -0.79% | 318,411 |
| Nov 27, 2025 | 142.84 | 142.84 | 142.84 | 142.84 | 140.92 | - | 32,798 |
| Nov 26, 2025 | 142.84 | 142.84 | 142.84 | 142.84 | 140.92 | 2.03% | 199,808 |
| Nov 25, 2025 | 138.12 | 138.12 | 138.12 | 140.00 | 138.12 | - | - |
| Nov 24, 2025 | 138.12 | 138.12 | 138.12 | 140.00 | 138.12 | - | 237 |
| Nov 21, 2025 | 143.54 | 143.80 | 143.54 | 140.00 | 138.12 | - | 55,112 |
| Nov 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 138.12 | - | 80,980,460 |
| Nov 19, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 138.12 | - | 64,934,000 |
| Nov 18, 2025 | 133.00 | 140.00 | 133.00 | 140.00 | 138.12 | 3.05% | 185,030,900 |
| Nov 17, 2025 | 136.00 | 136.00 | 133.00 | 135.85 | 134.02 | 1.02% | 750,273 |
| Nov 14, 2025 | 133.83 | 133.83 | 133.78 | 134.48 | 132.67 | - | 37,554 |
| Nov 13, 2025 | 135.00 | 135.00 | 134.00 | 134.48 | 132.67 | - | 43,661 |
| Nov 12, 2025 | 134.00 | 135.99 | 134.00 | 134.48 | 132.67 | -0.30% | 264,687 |
| Nov 11, 2025 | 135.80 | 135.80 | 135.80 | 134.88 | 133.07 | - | 31,534 |
| Nov 10, 2025 | 135.43 | 135.45 | 134.22 | 134.88 | 133.07 | 2.57% | 409,482 |
| Nov 7, 2025 | 131.50 | 131.50 | 131.42 | 131.50 | 129.73 | 1.94% | 10,656,210 |
| Nov 6, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 127.26 | - | 14,778 |
| Nov 5, 2025 | 127.27 | 127.27 | 127.27 | 129.00 | 127.26 | - | 1,022 |
| Nov 4, 2025 | 126.49 | 129.36 | 126.49 | 129.00 | 127.26 | 0.96% | 76,688 |
| Nov 3, 2025 | 125.00 | 127.77 | 125.00 | 127.77 | 126.05 | 2.22% | 244,646 |
| Oct 30, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 123.32 | -0.01% | 86,333 |
| Oct 29, 2025 | 125.00 | 126.00 | 125.00 | 125.01 | 123.33 | 0.01% | 5,671,924 |
| Oct 28, 2025 | 125.00 | 125.00 | 124.99 | 125.00 | 123.32 | 0.51% | 474,286 |
| Oct 27, 2025 | 124.27 | 124.27 | 124.27 | 124.36 | 122.69 | -1.63% | 68,968 |
| Oct 24, 2025 | 126.00 | 126.00 | 126.00 | 126.42 | 124.72 | - | 17,250 |
| Oct 23, 2025 | 124.62 | 126.42 | 124.62 | 126.42 | 124.72 | 1.14% | 94,623 |
| Oct 22, 2025 | 127.00 | 127.00 | 127.00 | 125.00 | 123.32 | - | 15,858 |
| Oct 21, 2025 | 123.32 | 123.32 | 123.32 | 125.00 | 123.32 | - | 768 |
| Oct 20, 2025 | 124.38 | 125.00 | 124.38 | 125.00 | 123.32 | 0.50% | 341,810 |
| Oct 17, 2025 | 124.01 | 125.80 | 124.01 | 124.38 | 122.71 | 3.25% | 114,141 |
| Oct 16, 2025 | 118.84 | 118.84 | 118.84 | 120.46 | 118.84 | - | 653 |
| Oct 15, 2025 | 120.44 | 120.50 | 120.43 | 120.46 | 118.84 | -1.62% | 101,655 |
| Oct 14, 2025 | 121.00 | 123.04 | 120.97 | 122.44 | 120.79 | -0.05% | 556,528 |
| Oct 13, 2025 | 120.85 | 120.85 | 120.85 | 122.50 | 120.85 | - | 33,039 |