SMU S.A. (SNSE:SMU)
Chile
· Delayed Price · Currency is CLP 151.89
+0.39 (0.26%)
At close: Dec 5, 2025
SMU S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.00 | 153.00 | 150.60 | 151.89 | 151.89 | 0.26% | 5,667,562 |
| Dec 4, 2025 | 151.00 | 152.00 | 150.50 | 151.50 | 151.50 | 0.65% | 14,683,014 |
| Dec 3, 2025 | 151.96 | 152.00 | 150.03 | 150.52 | 150.52 | 0.01% | 6,929,084 |
| Dec 2, 2025 | 150.51 | 152.00 | 150.51 | 150.51 | 150.51 | - | 11,183,831 |
| Dec 1, 2025 | 150.97 | 152.00 | 150.10 | 150.51 | 150.51 | -0.32% | 5,944,407 |
| Nov 28, 2025 | 152.00 | 152.50 | 149.22 | 150.99 | 150.99 | - | 15,356,176 |
| Nov 27, 2025 | 151.01 | 152.50 | 149.50 | 150.99 | 150.99 | -1.92% | 6,447,825 |
| Nov 26, 2025 | 154.00 | 154.00 | 153.25 | 153.95 | 149.71 | 1.15% | 4,046,684 |
| Nov 25, 2025 | 153.50 | 155.60 | 152.20 | 152.20 | 148.00 | -0.20% | 17,334,720 |
| Nov 24, 2025 | 151.49 | 152.50 | 150.65 | 152.50 | 148.30 | 1.41% | 8,381,567 |
| Nov 21, 2025 | 150.98 | 151.60 | 150.00 | 150.38 | 146.23 | 0.24% | 3,555,096 |
| Nov 20, 2025 | 152.00 | 152.75 | 150.01 | 150.02 | 145.88 | -0.91% | 7,397,249 |
| Nov 19, 2025 | 153.00 | 156.00 | 149.47 | 151.40 | 147.23 | -0.26% | 19,573,620 |
| Nov 18, 2025 | 154.11 | 154.11 | 151.55 | 151.80 | 147.62 | -1.50% | 3,434,639 |
| Nov 17, 2025 | 155.01 | 158.70 | 154.00 | 154.11 | 149.86 | 1.99% | 8,194,548 |
| Nov 14, 2025 | 156.00 | 157.88 | 151.10 | 151.10 | 146.93 | -2.52% | 12,097,100 |
| Nov 13, 2025 | 159.00 | 159.20 | 155.00 | 155.00 | 150.73 | -2.39% | 16,532,900 |
| Nov 12, 2025 | 155.00 | 158.80 | 155.00 | 158.80 | 154.42 | 2.45% | 18,170,680 |
| Nov 11, 2025 | 155.00 | 159.00 | 155.00 | 155.00 | 150.73 | -0.32% | 20,445,470 |
| Nov 10, 2025 | 152.53 | 159.00 | 152.53 | 155.50 | 151.21 | 1.95% | 6,816,747 |
| Nov 7, 2025 | 153.28 | 154.86 | 152.03 | 152.53 | 148.32 | -0.49% | 14,931,660 |
| Nov 6, 2025 | 153.50 | 154.00 | 153.00 | 153.28 | 149.05 | 0.50% | 2,749,518 |
| Nov 5, 2025 | 155.40 | 155.50 | 152.51 | 152.51 | 148.31 | -2.24% | 5,406,408 |
| Nov 4, 2025 | 153.41 | 157.37 | 153.40 | 156.00 | 151.70 | 1.56% | 14,614,250 |
| Nov 3, 2025 | 153.70 | 154.90 | 152.10 | 153.60 | 149.37 | 0.39% | 7,948,194 |
| Oct 30, 2025 | 152.10 | 153.68 | 152.10 | 153.00 | 148.78 | 0.59% | 7,141,205 |
| Oct 29, 2025 | 152.74 | 153.59 | 151.65 | 152.10 | 147.91 | -0.27% | 7,639,220 |
| Oct 28, 2025 | 152.00 | 153.00 | 151.80 | 152.51 | 148.31 | 0.59% | 2,488,661 |
| Oct 27, 2025 | 152.51 | 152.72 | 151.30 | 151.61 | 147.43 | -0.45% | 6,676,039 |
| Oct 24, 2025 | 153.00 | 154.79 | 152.30 | 152.30 | 148.10 | 0.16% | 2,635,419 |
| Oct 23, 2025 | 152.63 | 153.80 | 151.00 | 152.05 | 147.86 | 0.03% | 14,304,390 |
| Oct 22, 2025 | 154.50 | 154.50 | 152.00 | 152.01 | 147.82 | -1.40% | 4,484,684 |
| Oct 21, 2025 | 153.76 | 155.32 | 153.55 | 154.17 | 149.92 | 0.63% | 5,687,204 |
| Oct 20, 2025 | 151.61 | 154.12 | 151.60 | 153.21 | 148.99 | 1.12% | 9,283,803 |
| Oct 17, 2025 | 154.00 | 156.43 | 151.52 | 151.52 | 147.34 | -1.60% | 5,443,477 |
| Oct 16, 2025 | 151.00 | 169.50 | 151.00 | 153.99 | 149.74 | 1.93% | 14,412,650 |
| Oct 15, 2025 | 152.57 | 154.00 | 151.00 | 151.07 | 146.91 | 0.71% | 28,059,670 |
| Oct 14, 2025 | 151.00 | 152.50 | 150.00 | 150.00 | 145.86 | -0.07% | 4,256,060 |
| Oct 13, 2025 | 150.15 | 153.72 | 150.10 | 150.10 | 145.96 | 0.33% | 10,612,890 |
| Oct 10, 2025 | 154.11 | 154.11 | 149.60 | 149.60 | 145.48 | -1.90% | 9,048,249 |
| Oct 9, 2025 | 157.10 | 157.10 | 150.45 | 152.50 | 148.30 | -2.87% | 9,784,904 |
| Oct 8, 2025 | 157.00 | 157.01 | 153.50 | 157.00 | 152.67 | 0.32% | 12,418,230 |
| Oct 7, 2025 | 158.80 | 158.80 | 156.01 | 156.50 | 152.19 | -2.19% | 5,242,242 |
| Oct 6, 2025 | 161.00 | 161.01 | 158.08 | 160.00 | 155.59 | -0.31% | 2,350,981 |
| Oct 3, 2025 | 159.96 | 160.50 | 159.75 | 160.50 | 156.08 | 0.33% | 73,651,420 |
| Oct 2, 2025 | 161.50 | 161.55 | 156.00 | 159.97 | 155.56 | -0.64% | 4,277,954 |
| Oct 1, 2025 | 161.00 | 161.99 | 160.50 | 161.00 | 156.56 | 0.30% | 4,543,733 |
| Sep 30, 2025 | 160.27 | 163.46 | 160.26 | 160.52 | 156.09 | 0.16% | 9,027,708 |
| Sep 29, 2025 | 162.99 | 163.75 | 160.26 | 160.26 | 155.84 | -1.67% | 7,135,416 |
| Sep 26, 2025 | 164.13 | 164.65 | 162.17 | 162.99 | 158.50 | -0.61% | 4,739,887 |
| Sep 25, 2025 | 164.61 | 165.48 | 163.01 | 163.99 | 159.47 | -0.60% | 23,115,270 |
| Sep 24, 2025 | 164.45 | 166.59 | 164.45 | 164.98 | 160.43 | -0.01% | 13,107,500 |
| Sep 23, 2025 | 165.19 | 165.37 | 164.01 | 165.00 | 160.45 | 0.40% | 17,421,460 |
| Sep 22, 2025 | 165.00 | 165.20 | 164.02 | 164.35 | 159.82 | -0.40% | 18,174,690 |
| Sep 17, 2025 | 166.96 | 168.90 | 165.01 | 165.01 | 160.46 | 0.01% | 20,757,650 |
| Sep 16, 2025 | 166.97 | 167.11 | 165.00 | 165.00 | 160.45 | -1.01% | 7,307,111 |
| Sep 15, 2025 | 165.59 | 166.70 | 165.50 | 166.69 | 162.09 | 0.42% | 8,038,224 |
| Sep 12, 2025 | 165.00 | 166.25 | 164.01 | 166.00 | 161.42 | 1.22% | 10,928,190 |
| Sep 11, 2025 | 164.50 | 165.98 | 164.00 | 164.00 | 159.48 | 0.04% | 13,004,760 |
| Sep 10, 2025 | 164.94 | 165.58 | 161.00 | 163.93 | 159.41 | -0.38% | 83,582,300 |
| Sep 9, 2025 | 167.13 | 168.99 | 164.00 | 164.55 | 160.01 | -1.46% | 7,673,229 |
| Sep 8, 2025 | 169.50 | 169.50 | 166.50 | 166.99 | 162.39 | -1.20% | 4,794,776 |
| Sep 5, 2025 | 168.88 | 169.50 | 167.40 | 169.01 | 164.35 | 0.60% | 5,781,704 |
| Sep 4, 2025 | 165.25 | 168.00 | 164.51 | 168.00 | 163.37 | 1.91% | 8,103,124 |
| Sep 3, 2025 | 164.00 | 166.00 | 163.31 | 164.85 | 160.31 | 0.56% | 10,659,020 |
| Sep 2, 2025 | 163.30 | 164.50 | 161.15 | 163.93 | 159.41 | 0.05% | 12,338,220 |
| Sep 1, 2025 | 164.99 | 164.99 | 163.51 | 163.84 | 159.32 | -0.85% | 3,850,661 |
| Aug 29, 2025 | 165.00 | 166.00 | 164.50 | 165.25 | 158.80 | - | 10,408,440 |
| Aug 28, 2025 | 164.02 | 165.35 | 164.02 | 165.25 | 158.80 | 0.46% | 6,579,377 |
| Aug 27, 2025 | 162.30 | 164.49 | 160.67 | 164.49 | 158.07 | 1.35% | 14,683,930 |
| Aug 26, 2025 | 162.00 | 162.70 | 161.98 | 162.30 | 155.97 | 0.30% | 23,542,330 |
| Aug 25, 2025 | 159.76 | 162.24 | 159.75 | 161.82 | 155.51 | 1.45% | 30,277,620 |
| Aug 22, 2025 | 159.39 | 161.50 | 159.39 | 159.50 | 153.28 | -0.44% | 10,710,370 |
| Aug 21, 2025 | 160.98 | 161.00 | 159.00 | 160.21 | 153.96 | 0.70% | 6,424,660 |
| Aug 20, 2025 | 161.50 | 162.36 | 157.10 | 159.10 | 152.89 | -1.33% | 9,604,418 |
| Aug 19, 2025 | 163.90 | 164.20 | 160.99 | 161.25 | 154.96 | -1.32% | 8,221,594 |
| Aug 18, 2025 | 163.58 | 163.99 | 162.39 | 163.40 | 157.02 | 0.37% | 16,944,120 |
| Aug 14, 2025 | 164.00 | 164.00 | 162.38 | 162.80 | 156.45 | -0.70% | 15,353,330 |
| Aug 13, 2025 | 163.00 | 164.90 | 162.00 | 163.94 | 157.54 | 1.20% | 47,110,180 |
| Aug 12, 2025 | 158.73 | 162.50 | 158.73 | 162.00 | 155.68 | 3.08% | 37,952,120 |
| Aug 11, 2025 | 158.26 | 158.49 | 156.15 | 157.16 | 151.03 | 0.29% | 8,433,919 |
| Aug 8, 2025 | 155.12 | 157.49 | 155.12 | 156.70 | 150.59 | 0.27% | 29,809,010 |
| Aug 7, 2025 | 156.29 | 157.01 | 156.00 | 156.28 | 150.18 | 0.68% | 12,432,390 |
| Aug 6, 2025 | 155.58 | 156.39 | 155.01 | 155.22 | 149.16 | -0.75% | 9,893,542 |
| Aug 5, 2025 | 157.00 | 158.00 | 155.20 | 156.39 | 150.29 | -0.11% | 4,123,723 |
| Aug 4, 2025 | 153.00 | 157.00 | 152.98 | 156.56 | 150.45 | 2.93% | 7,993,248 |
| Aug 1, 2025 | 151.95 | 155.00 | 151.90 | 152.10 | 146.17 | -1.17% | 4,069,683 |
| Jul 31, 2025 | 156.40 | 156.40 | 151.49 | 153.90 | 147.90 | 0.65% | 7,766,586 |
| Jul 30, 2025 | 152.50 | 153.00 | 150.50 | 152.90 | 146.93 | -0.07% | 4,538,699 |
| Jul 29, 2025 | 152.00 | 153.90 | 150.80 | 153.00 | 147.03 | 0.67% | 5,790,319 |
| Jul 28, 2025 | 157.00 | 157.00 | 151.98 | 151.98 | 146.05 | -3.20% | 4,444,768 |
| Jul 25, 2025 | 158.00 | 158.00 | 156.50 | 157.00 | 150.87 | -0.61% | 3,473,708 |
| Jul 24, 2025 | 157.10 | 158.77 | 157.00 | 157.96 | 151.80 | -0.03% | 4,073,805 |
| Jul 23, 2025 | 157.60 | 158.11 | 155.52 | 158.00 | 151.84 | 0.27% | 5,030,201 |
| Jul 22, 2025 | 156.00 | 162.11 | 155.00 | 157.57 | 151.42 | 0.56% | 4,028,261 |
| Jul 21, 2025 | 158.05 | 158.05 | 155.00 | 156.70 | 150.59 | -0.82% | 9,800,786 |
| Jul 18, 2025 | 158.01 | 159.01 | 156.56 | 157.99 | 151.83 | -0.01% | 5,591,498 |
| Jul 17, 2025 | 158.04 | 158.10 | 155.00 | 158.00 | 151.84 | - | 2,352,505 |
| Jul 15, 2025 | 159.01 | 159.01 | 156.20 | 158.00 | 151.84 | -1.05% | 24,669,040 |
| Jul 14, 2025 | 158.60 | 160.94 | 158.60 | 159.68 | 153.45 | -0.32% | 3,270,237 |