Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile
· Delayed Price · Currency is CLP 140.00
-0.29 (-0.21%)
At close: Dec 5, 2025
Sociedad Matriz SAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 123.90 | 123.90 | 122.30 | 122.50 | 120.85 | -1.17% | 1,778,222 |
| Oct 9, 2025 | 123.75 | 127.00 | 122.51 | 123.95 | 122.28 | -0.84% | 721,794 |
| Oct 8, 2025 | 123.32 | 123.32 | 123.32 | 125.00 | 123.32 | - | 3,231 |
| Oct 7, 2025 | 123.32 | 123.32 | 123.32 | 125.00 | 123.32 | - | 41,015 |
| Oct 6, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 123.32 | -2.19% | 102,334 |
| Oct 3, 2025 | 126.08 | 126.08 | 126.08 | 127.80 | 126.08 | - | 1,490 |
| Oct 2, 2025 | 126.14 | 128.00 | 126.00 | 127.80 | 126.08 | 3.90% | 289,005 |
| Oct 1, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 121.35 | - | 99,421 |
| Sep 30, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 121.35 | 0.43% | 181,280 |
| Sep 29, 2025 | 121.98 | 123.00 | 120.90 | 122.47 | 120.82 | 0.41% | 519,869 |
| Sep 26, 2025 | 121.97 | 122.00 | 121.96 | 121.97 | 120.33 | -2.26% | 189,237 |
| Sep 25, 2025 | 124.00 | 124.00 | 124.00 | 124.79 | 123.11 | - | 6,470 |
| Sep 24, 2025 | 123.00 | 123.00 | 123.00 | 124.79 | 123.11 | - | 12,849 |
| Sep 23, 2025 | 124.03 | 126.00 | 124.02 | 124.79 | 123.11 | -0.96% | 137,575 |
| Sep 22, 2025 | 122.42 | 126.00 | 122.42 | 126.00 | 124.31 | - | 143,350 |
| Sep 17, 2025 | 123.00 | 126.00 | 123.00 | 126.00 | 124.31 | 2.44% | 459,243 |
| Sep 16, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 121.35 | -3.82% | 300,000 |
| Sep 15, 2025 | 127.89 | 127.89 | 127.85 | 127.89 | 126.17 | -0.86% | 40,694,010 |
| Sep 12, 2025 | 118.51 | 129.00 | 118.51 | 129.00 | 127.26 | 8.62% | 443,093 |
| Sep 11, 2025 | 118.75 | 120.00 | 118.66 | 118.76 | 117.16 | -0.08% | 146,705 |
| Sep 10, 2025 | 119.01 | 121.00 | 119.00 | 118.85 | 117.25 | -0.28% | 16,510,670 |
| Sep 9, 2025 | 118.36 | 122.00 | 118.36 | 119.18 | 117.58 | -1.63% | 2,761,420 |
| Sep 8, 2025 | 120.18 | 120.18 | 120.18 | 121.16 | 119.53 | - | 36,686 |
| Sep 5, 2025 | 120.00 | 124.00 | 120.00 | 121.16 | 119.53 | 0.98% | 3,112,511 |
| Sep 4, 2025 | 118.38 | 118.38 | 118.38 | 119.99 | 118.38 | - | 5,076 |
| Sep 3, 2025 | 119.99 | 119.99 | 119.99 | 119.99 | 118.38 | -0.18% | 104,029 |
| Sep 2, 2025 | 119.55 | 120.21 | 119.55 | 120.21 | 118.59 | 1.02% | 200,147 |
| Sep 1, 2025 | 116.54 | 119.00 | 116.54 | 119.00 | 117.40 | 0.42% | 2,289,353 |
| Aug 29, 2025 | 117.50 | 118.50 | 117.50 | 118.50 | 116.91 | -0.34% | 10,495,730 |
| Aug 28, 2025 | 118.50 | 118.50 | 118.50 | 118.90 | 117.30 | - | 16,470 |
| Aug 27, 2025 | 117.30 | 117.30 | 117.30 | 118.90 | 117.30 | - | 1,279 |
| Aug 26, 2025 | 117.24 | 118.90 | 117.23 | 118.90 | 117.30 | -0.08% | 909,502 |
| Aug 25, 2025 | 119.00 | 119.00 | 117.81 | 119.00 | 117.40 | - | 665,218 |
| Aug 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 117.40 | -0.24% | 1,671,614 |
| Aug 21, 2025 | 119.80 | 119.80 | 117.13 | 119.29 | 117.69 | -0.43% | 441,999 |
| Aug 20, 2025 | 119.50 | 119.50 | 119.50 | 119.80 | 118.19 | - | 33,396 |
| Aug 19, 2025 | 119.00 | 119.80 | 118.40 | 119.80 | 118.19 | 0.21% | 253,275 |
| Aug 18, 2025 | 120.00 | 120.00 | 120.00 | 119.55 | 117.94 | -0.38% | 329,861 |
| Aug 14, 2025 | 119.00 | 120.00 | 118.99 | 120.00 | 118.39 | 0.43% | 4,513,670 |
| Aug 13, 2025 | 118.00 | 119.63 | 118.00 | 119.49 | 117.88 | -0.12% | 1,358,002 |
| Aug 12, 2025 | 118.02 | 118.02 | 118.02 | 119.63 | 118.02 | - | - |
| Aug 11, 2025 | 120.72 | 123.50 | 119.00 | 119.63 | 118.02 | -0.31% | 1,568,180 |
| Aug 8, 2025 | 119.60 | 120.00 | 119.60 | 120.00 | 118.39 | 0.33% | 202,338 |
| Aug 7, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 117.99 | 1.28% | 919,846 |
| Aug 6, 2025 | 118.00 | 118.10 | 118.00 | 118.09 | 116.50 | 0.93% | 468,211 |
| Aug 5, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.43 | - | 275,437 |
| Aug 4, 2025 | 117.00 | 117.58 | 116.99 | 117.00 | 115.43 | -0.49% | 6,284,775 |
| Aug 1, 2025 | 117.23 | 117.99 | 117.23 | 117.58 | 116.00 | -0.31% | 367,081 |
| Jul 31, 2025 | 118.16 | 118.16 | 117.23 | 117.95 | 116.36 | -0.18% | 426,288 |
| Jul 30, 2025 | 117.50 | 118.33 | 117.50 | 118.16 | 116.57 | 0.56% | 392,624 |
| Jul 29, 2025 | 117.00 | 117.50 | 117.00 | 117.50 | 115.92 | - | 914,385 |
| Jul 28, 2025 | 115.92 | 115.92 | 115.92 | 117.50 | 115.92 | - | 205 |
| Jul 25, 2025 | 115.92 | 115.92 | 115.92 | 117.50 | 115.92 | - | - |
| Jul 24, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 115.92 | 0.42% | 255,320 |
| Jul 23, 2025 | 115.44 | 115.44 | 115.44 | 117.01 | 115.44 | - | 4,237 |
| Jul 22, 2025 | 115.00 | 117.90 | 114.99 | 117.01 | 115.44 | -0.84% | 387,044 |
| Jul 21, 2025 | 116.41 | 116.41 | 116.41 | 118.00 | 116.41 | - | 2,311 |
| Jul 18, 2025 | 115.25 | 115.25 | 115.25 | 118.00 | 116.41 | - | 12,567 |
| Jul 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 116.41 | - | 308,685 |
| Jul 15, 2025 | 115.76 | 118.00 | 115.75 | 118.00 | 116.41 | -0.42% | 423,831 |
| Jul 14, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 116.91 | -0.42% | 2,110,000 |