SMU S.A. (SNSE:SMU)
Chile
· Delayed Price · Currency is CLP 140.88
-1.03 (-0.73%)
Apr 28, 2026, 4:00 PM CLT
SMU S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 141.00 | 141.00 | 138.33 | 140.88 | 140.88 | -0.73% | 5,024,479 |
| Apr 27, 2026 | 143.00 | 143.00 | 141.05 | 141.91 | 141.91 | -0.06% | 1,454,375 |
| Apr 24, 2026 | 140.10 | 143.00 | 140.10 | 142.00 | 142.00 | 0.71% | 9,025,402 |
| Apr 23, 2026 | 138.74 | 141.00 | 137.29 | 141.00 | 141.00 | 0.61% | 20,061,540 |
| Apr 22, 2026 | 142.10 | 142.10 | 139.42 | 140.15 | 140.15 | -1.51% | 5,716,228 |
| Apr 21, 2026 | 141.24 | 145.00 | 140.30 | 142.30 | 142.30 | -0.49% | 1,986,542 |
| Apr 20, 2026 | 141.87 | 143.00 | 141.78 | 143.00 | 143.00 | 0.34% | 1,884,268 |
| Apr 17, 2026 | 140.00 | 142.71 | 139.53 | 142.51 | 142.51 | 1.79% | 6,671,652 |
| Apr 16, 2026 | 138.50 | 140.00 | 138.20 | 140.00 | 140.00 | 1.08% | 8,706,576 |
| Apr 15, 2026 | 138.99 | 140.60 | 135.00 | 138.50 | 138.50 | -0.37% | 7,646,672 |
| Apr 14, 2026 | 141.22 | 141.50 | 137.59 | 139.01 | 139.01 | -0.61% | 14,256,950 |
| Apr 13, 2026 | 143.19 | 144.94 | 139.87 | 139.87 | 139.87 | -2.53% | 7,651,684 |
| Apr 10, 2026 | 139.85 | 143.50 | 139.70 | 143.50 | 143.50 | 1.20% | 7,221,578 |
| Apr 9, 2026 | 138.20 | 141.80 | 136.92 | 141.80 | 141.80 | 2.75% | 9,583,490 |
| Apr 8, 2026 | 135.64 | 138.30 | 135.20 | 138.00 | 138.00 | 3.37% | 13,185,170 |
| Apr 7, 2026 | 133.00 | 134.58 | 131.51 | 133.50 | 133.50 | 0.37% | 4,494,001 |
| Apr 6, 2026 | 132.00 | 133.22 | 131.90 | 133.01 | 133.01 | 0.77% | 18,242,160 |
| Apr 2, 2026 | 133.45 | 133.69 | 131.84 | 132.00 | 132.00 | -2.22% | 7,250,353 |
| Apr 1, 2026 | 132.96 | 135.00 | 130.61 | 135.00 | 135.00 | 3.05% | 30,988,660 |
| Mar 31, 2026 | 131.50 | 132.14 | 130.54 | 131.00 | 131.00 | -0.38% | 35,898,120 |
| Mar 30, 2026 | 131.50 | 132.00 | 128.51 | 131.50 | 131.50 | - | 18,491,360 |
| Mar 27, 2026 | 131.08 | 132.99 | 130.14 | 131.50 | 131.50 | -1.12% | 18,728,700 |
| Mar 26, 2026 | 130.00 | 132.99 | 128.20 | 132.99 | 132.99 | 1.65% | 19,412,330 |
| Mar 25, 2026 | 130.00 | 131.49 | 128.11 | 130.83 | 130.83 | 1.17% | 28,031,250 |
| Mar 24, 2026 | 133.00 | 133.00 | 129.05 | 129.32 | 129.32 | -2.86% | 66,441,750 |
| Mar 23, 2026 | 138.14 | 138.56 | 133.13 | 133.13 | 133.13 | -3.63% | 7,418,440 |
| Mar 20, 2026 | 141.00 | 141.39 | 137.01 | 138.14 | 138.14 | -2.16% | 14,119,920 |
| Mar 19, 2026 | 143.00 | 143.40 | 140.30 | 141.19 | 141.19 | -1.61% | 2,963,551 |
| Mar 18, 2026 | 143.80 | 143.80 | 143.30 | 143.50 | 143.50 | -0.14% | 3,362,886 |
| Mar 17, 2026 | 144.00 | 145.99 | 143.16 | 143.70 | 143.70 | 0.84% | 9,038,239 |
| Mar 16, 2026 | 146.00 | 146.00 | 142.00 | 142.50 | 142.50 | -1.38% | 9,582,324 |
| Mar 13, 2026 | 144.11 | 144.87 | 143.41 | 144.50 | 144.50 | 0.33% | 15,225,930 |
| Mar 12, 2026 | 146.00 | 146.00 | 144.00 | 144.02 | 144.02 | -0.68% | 1,163,694 |
| Mar 11, 2026 | 147.50 | 147.50 | 144.79 | 145.00 | 145.00 | -1.69% | 8,815,363 |
| Mar 10, 2026 | 146.03 | 149.89 | 146.03 | 147.50 | 147.50 | - | 16,859,970 |
| Mar 9, 2026 | 147.07 | 148.50 | 145.90 | 147.50 | 147.50 | -1.99% | 25,010,340 |
| 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% | 22,160,310 |
| 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% | 14,822,010 |
| 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% | 24,757,070 |
| Jan 21, 2026 | 158.20 | 161.15 | 157.00 | 161.00 | 161.00 | 1.90% | 59,491,910 |
| 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% | 32,028,860 |
| 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% | 15,465,630 |
| 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% | 13,052,590 |
| Jan 5, 2026 | 156.50 | 160.99 | 156.50 | 159.50 | 159.50 | 2.24% | 10,917,520 |
| 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% | 14,349,170 |
| 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 |