Sociedad Matriz SAAM S.A. (SNSE:SMSAAM)
Chile
· Delayed Price · Currency is CLP 147.00
-2.76 (-1.84%)
Apr 28, 2026, 3:12 PM CLT
Sociedad Matriz SAAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.84% | 106,676 |
| Apr 27, 2026 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - | - |
| Apr 24, 2026 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - | 8,342 |
| Apr 23, 2026 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - | 33,132 |
| Apr 22, 2026 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - | 300 |
| Apr 21, 2026 | 149.80 | 149.80 | 149.64 | 149.76 | 149.76 | -1.51% | 89,349 |
| Apr 20, 2026 | 149.98 | 149.98 | 149.98 | 152.06 | 152.06 | - | 11,415 |
| Apr 17, 2026 | 152.00 | 152.00 | 152.00 | 152.06 | 152.06 | 1.90% | 118,023 |
| Apr 16, 2026 | 149.00 | 149.00 | 149.00 | 149.23 | 149.23 | - | 9,465 |
| Apr 15, 2026 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | - | 2,581 |
| Apr 14, 2026 | 148.16 | 148.16 | 148.16 | 149.23 | 149.23 | - | 13,129 |
| Apr 13, 2026 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | - | 8,065 |
| Apr 10, 2026 | 152.17 | 152.17 | 150.00 | 149.23 | 149.23 | - | 45,400 |
| Apr 9, 2026 | 149.00 | 149.00 | 149.00 | 149.23 | 149.23 | -1.98% | 70,201 |
| Apr 8, 2026 | 149.00 | 150.00 | 149.00 | 152.25 | 152.25 | - | 46,413 |
| Apr 7, 2026 | 149.00 | 149.00 | 149.00 | 152.25 | 152.25 | - | 25,937 |
| Apr 6, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - | 5,415 |
| Apr 2, 2026 | 150.00 | 152.68 | 150.00 | 152.25 | 152.25 | 2.18% | 73,582 |
| Apr 1, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 83,971 |
| Mar 31, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.17% | 201,566 |
| Mar 30, 2026 | 151.00 | 151.00 | 149.74 | 150.25 | 150.25 | -1.47% | 53,597 |
| Mar 27, 2026 | 153.00 | 153.00 | 152.49 | 152.49 | 152.49 | -0.33% | 151,308 |
| Mar 26, 2026 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | - | 525,181 |
| Mar 25, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 31,968 |
| Mar 24, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 93,889 |
| Mar 23, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.93% | 56,062 |
| Mar 20, 2026 | 153.00 | 153.00 | 153.00 | 154.44 | 154.44 | - | 21,919 |
| Mar 19, 2026 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | - | 1,422 |
| Mar 18, 2026 | 152.99 | 152.99 | 152.99 | 154.44 | 154.44 | - | 45,502 |
| Mar 17, 2026 | 155.00 | 155.00 | 154.17 | 154.44 | 154.44 | 0.17% | 74,391 |
| Mar 16, 2026 | 155.26 | 155.26 | 154.05 | 154.18 | 154.18 | -0.70% | 110,108 |
| Mar 13, 2026 | 150.03 | 159.95 | 150.03 | 155.26 | 155.26 | 2.88% | 709,946 |
| Mar 12, 2026 | 145.68 | 152.68 | 145.68 | 150.92 | 150.92 | 6.64% | 330,949 |
| Mar 11, 2026 | 140.05 | 143.06 | 137.96 | 141.52 | 141.52 | 4.27% | 114,939 |
| Mar 10, 2026 | 135.00 | 135.93 | 135.00 | 135.73 | 135.73 | 3.48% | 77,577 |
| Mar 9, 2026 | 129.34 | 131.50 | 129.34 | 131.16 | 131.16 | -0.11% | 446,060 |
| 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 |