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 |