SMU S.A. (SNSE:SMU)
Chile
· Delayed Price · Currency is CLP 147.50
-3.00 (-1.99%)
Mar 9, 2026, 4:00 PM CLT
SMU S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 148.00 | 148.00 | 145.90 | 147.17 | - | -2.21% | 1,140,507 |
| Mar 6, 2026 | 150.00 | 152.00 | 149.00 | 150.50 | 150.50 | -0.33% | 6,116,383 |
| Mar 5, 2026 | 152.99 | 153.10 | 147.06 | 151.00 | 151.00 | -1.31% | 5,531,918 |
| Mar 4, 2026 | 146.41 | 153.00 | 146.41 | 153.00 | 153.00 | 3.40% | 2,880,688 |
| Mar 3, 2026 | 147.00 | 147.99 | 141.13 | 147.97 | 147.97 | -1.22% | 15,931,800 |
| Mar 2, 2026 | 154.00 | 154.00 | 147.21 | 149.80 | 149.80 | -2.73% | 4,309,487 |
| Feb 27, 2026 | 152.00 | 156.29 | 152.00 | 154.00 | 154.00 | 1.63% | 22,160,319 |
| Feb 26, 2026 | 155.00 | 155.00 | 150.40 | 151.53 | 151.53 | -1.26% | 2,818,021 |
| Feb 25, 2026 | 154.00 | 154.41 | 152.50 | 153.46 | 153.46 | -0.35% | 6,738,182 |
| Feb 24, 2026 | 152.18 | 154.00 | 150.11 | 154.00 | 154.00 | 1.18% | 3,273,895 |
| Feb 23, 2026 | 152.00 | 153.62 | 151.19 | 152.21 | 152.21 | 0.07% | 3,393,699 |
| Feb 20, 2026 | 152.90 | 154.86 | 152.03 | 152.10 | 152.10 | -0.52% | 4,027,614 |
| Feb 19, 2026 | 153.98 | 153.98 | 150.00 | 152.90 | 152.90 | -0.70% | 4,390,932 |
| Feb 18, 2026 | 155.01 | 156.33 | 152.23 | 153.98 | 153.98 | -0.66% | 7,122,163 |
| Feb 17, 2026 | 160.98 | 160.99 | 152.80 | 155.00 | 155.00 | -1.90% | 12,649,220 |
| Feb 16, 2026 | 159.00 | 161.00 | 157.50 | 158.00 | 158.00 | -1.24% | 10,764,140 |
| Feb 13, 2026 | 157.99 | 160.44 | 157.64 | 159.99 | 159.99 | 1.32% | 3,781,700 |
| Feb 12, 2026 | 162.63 | 162.63 | 157.91 | 157.91 | 157.91 | -2.57% | 20,567,090 |
| Feb 11, 2026 | 161.00 | 162.30 | 159.00 | 162.08 | 162.08 | 0.67% | 3,579,647 |
| Feb 10, 2026 | 163.00 | 163.00 | 158.32 | 161.00 | 161.00 | -1.18% | 4,030,205 |
| Feb 9, 2026 | 162.00 | 164.00 | 162.00 | 162.93 | 162.93 | 0.89% | 1,904,516 |
| Feb 6, 2026 | 163.20 | 164.00 | 159.54 | 161.50 | 161.50 | -0.31% | 6,351,815 |
| Feb 5, 2026 | 163.62 | 163.62 | 159.68 | 162.00 | 162.00 | - | 7,112,064 |
| Feb 4, 2026 | 164.00 | 164.99 | 162.00 | 162.00 | 162.00 | -1.22% | 5,361,499 |
| Feb 3, 2026 | 162.99 | 164.00 | 162.06 | 164.00 | 164.00 | 0.61% | 14,822,015 |
| Feb 2, 2026 | 163.78 | 163.78 | 158.93 | 163.00 | 163.00 | -0.48% | 11,168,130 |
| Jan 30, 2026 | 161.62 | 164.00 | 161.62 | 163.79 | 163.79 | 0.49% | 6,086,261 |
| Jan 29, 2026 | 163.00 | 163.00 | 161.00 | 162.99 | 162.99 | -0.01% | 9,501,061 |
| Jan 28, 2026 | 163.00 | 164.00 | 161.70 | 163.00 | 163.00 | -0.61% | 4,777,129 |
| Jan 27, 2026 | 164.50 | 165.50 | 162.61 | 164.00 | 164.00 | -0.30% | 4,264,033 |
| Jan 26, 2026 | 162.99 | 165.55 | 162.99 | 164.50 | 164.50 | 0.93% | 7,891,128 |
| Jan 23, 2026 | 164.69 | 165.00 | 162.18 | 162.99 | 162.99 | 0.80% | 6,560,893 |
| Jan 22, 2026 | 161.51 | 165.00 | 161.16 | 161.70 | 161.70 | 0.43% | 24,757,071 |
| Jan 21, 2026 | 158.20 | 161.15 | 157.00 | 161.00 | 161.00 | 1.90% | 59,491,918 |
| Jan 20, 2026 | 159.00 | 159.57 | 156.99 | 158.00 | 158.00 | -0.01% | 18,591,540 |
| Jan 19, 2026 | 162.00 | 163.00 | 158.02 | 158.02 | 158.02 | -1.85% | 4,545,700 |
| Jan 16, 2026 | 160.01 | 161.24 | 160.01 | 161.00 | 161.00 | 0.63% | 1,292,508 |
| Jan 15, 2026 | 162.31 | 162.40 | 159.05 | 159.99 | 159.99 | -0.32% | 17,181,340 |
| Jan 14, 2026 | 164.00 | 165.00 | 160.50 | 160.50 | 160.50 | -2.61% | 12,149,950 |
| Jan 13, 2026 | 165.90 | 165.90 | 159.00 | 164.80 | 164.80 | -0.12% | 32,028,868 |
| Jan 12, 2026 | 166.15 | 166.50 | 163.62 | 165.00 | 165.00 | -0.60% | 9,342,867 |
| Jan 9, 2026 | 165.01 | 165.99 | 163.55 | 165.99 | 165.99 | 0.60% | 6,264,072 |
| Jan 8, 2026 | 161.87 | 165.00 | 161.87 | 165.00 | 165.00 | 1.93% | 15,465,637 |
| Jan 7, 2026 | 163.78 | 163.78 | 160.87 | 161.87 | 161.87 | -1.17% | 3,951,013 |
| Jan 6, 2026 | 159.99 | 166.50 | 159.99 | 163.78 | 163.78 | 2.68% | 13,052,596 |
| Jan 5, 2026 | 156.50 | 160.99 | 156.50 | 159.50 | 159.50 | 2.24% | 10,917,524 |
| Jan 2, 2026 | 153.96 | 156.19 | 153.89 | 156.00 | 156.00 | 1.37% | 3,275,690 |
| Dec 30, 2025 | 153.50 | 154.01 | 153.15 | 153.89 | 153.89 | 0.26% | 4,792,475 |
| Dec 29, 2025 | 153.98 | 154.60 | 152.40 | 153.49 | 153.49 | 0.66% | 14,349,176 |
| Dec 26, 2025 | 152.00 | 153.35 | 151.45 | 152.49 | 152.49 | 0.62% | 18,829,200 |
| Dec 24, 2025 | 151.50 | 152.00 | 150.00 | 151.55 | 151.55 | 0.36% | 7,970,148 |
| Dec 23, 2025 | 150.00 | 152.00 | 149.00 | 151.00 | 151.00 | 1.05% | 27,572,180 |
| Dec 22, 2025 | 148.99 | 150.67 | 148.00 | 149.43 | 149.43 | 0.29% | 25,144,500 |
| Dec 19, 2025 | 150.00 | 151.00 | 147.01 | 149.00 | 149.00 | -0.66% | 65,299,000 |
| Dec 18, 2025 | 149.00 | 150.86 | 148.30 | 149.99 | 149.99 | 0.66% | 3,826,314 |
| Dec 17, 2025 | 151.00 | 151.00 | 148.50 | 149.00 | 149.00 | -0.67% | 10,614,930 |
| Dec 16, 2025 | 150.19 | 150.20 | 148.40 | 150.00 | 150.00 | -0.12% | 4,036,977 |
| Dec 15, 2025 | 152.01 | 152.39 | 150.10 | 150.18 | 150.18 | -0.77% | 3,312,095 |
| Dec 12, 2025 | 153.00 | 153.00 | 151.00 | 151.35 | 151.35 | -1.08% | 18,728,640 |
| Dec 11, 2025 | 152.10 | 153.00 | 151.51 | 153.00 | 153.00 | 0.08% | 12,117,520 |
| Dec 10, 2025 | 152.99 | 152.99 | 151.10 | 152.88 | 152.88 | 0.58% | 1,917,776 |
| Dec 9, 2025 | 152.00 | 152.80 | 151.00 | 152.00 | 152.00 | 0.07% | 3,619,342 |
| 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% | 14,683,010 |
| 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 | - | 11,183,830 |
| 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 | - | 15,356,170 |
| 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 |