Bolsa de Santiago · SMSAAM · stock
Sociedad Matriz SAAM S.A. (SMSAAM) stock price history
Every Bolsa de Santiago trading session of Sociedad Matriz SAAM S.A. from Mar 1, 2012 to Nov 12, 2026: 2,688 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMSAAM adjusted close, 2012 to 2026
- CLP 161.08
- All time high, 2026
- CLP 162.00
- 52 week high, CLP 121.09 low
- 2,688
- Daily sessions since 2012
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
SMSAAM key facts
- Sociedad Matriz SAAM S.A. (SMSAAM) closed at CLP 123.70 on Nov 12, 2026 on Bolsa de Santiago.
- SMSAAM's all time high close is CLP 161.08, set on Jun 8, 2026; its all time low close is CLP 35.75 on Jan 31, 2014.
- SMSAAM's 52 week range is CLP 121.09 to CLP 162.00.
- SMSAAM returned -8.0% over the year to Nov 12, 2026 and +126.6% over five years.
- Over ten years SMSAAM returned +157%, +9.9% a year compounded.
- SMSAAM's deepest drawdown was -37.4% from Aug 2, 2017 to Mar 18, 2020.
- DataCedar holds 2,688 daily sessions of SMSAAM history from Mar 1, 2012 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SMSAAM price chart, 2012 to 2026
SMSAAM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -9.2% |
| 6 months | -15.5% |
| Year to date | -13.5% |
| 1 year | -8.0% |
| 3 years | +21.3% |
| 5 years | +126.6% |
| 10 years | +157.0% |
| Since Mar 1, 2012 | +140.8% |
| Compound annual growth, 14.7 years | +6.2% |
SMSAAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 161.08 on Jun 8, 2026
- All time low close
- CLP 35.75 on Jan 31, 2014
- 52 week high
- CLP 162.00 on Jun 9, 2026
- 52 week low
- CLP 121.09 on Nov 6, 2026
- Deepest drawdown
- -37.4% from Aug 2, 2017 to Mar 18, 2020, recovered Oct 4, 2022
- Best single session
- +46.5% on Oct 4, 2022
- Worst single session
- -15.9% on Sep 14, 2012
- Volatility, 1 year annualised
- 25.0%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2012
- 2.4×
- Best calendar year
- 2022, +71%
- Worst calendar year
- 2013, -18%
SMSAAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Mar 1, 2012; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 140.00 | CLP 162.00 | CLP 121.09 | CLP 123.70 | -13.5% | 44.9M | 137 |
| 2025 | CLP 106.12 | CLP 143.00 | CLP 102.00 | CLP 143.00 | +35.7% | 402.2M | 141 |
| 2024 | CLP 110.00 | CLP 119.50 | CLP 98.00 | CLP 105.37 | -3.3% | 201.1M | 169 |
| 2023 | CLP 94.98 | CLP 119.48 | CLP 78.78 | CLP 109.00 | +13.8% | 489.2M | 171 |
| 2022 | CLP 54.48 | CLP 98.78 | CLP 49.99 | CLP 95.76 | +71.1% | 425.9M | 196 |
| 2021 | CLP 54.13 | CLP 63.63 | CLP 46.00 | CLP 55.98 | +4.7% | 731.6M | 194 |
| 2020 | CLP 56.98 | CLP 61.54 | CLP 40.79 | CLP 53.45 | -4.7% | 372.9M | 184 |
| 2019 | CLP 56.03 | CLP 64.58 | CLP 49.86 | CLP 56.11 | +0.1% | 494.4M | 219 |
| 2018 | CLP 61.60 | CLP 63.07 | CLP 52.90 | CLP 56.02 | -7.7% | 805.2M | 208 |
| 2017 | CLP 46.08 | CLP 66.20 | CLP 44.80 | CLP 60.72 | +32.0% | 1.6B | 205 |
| 2016 | CLP 37.37 | CLP 50.58 | CLP 36.70 | CLP 46.00 | +20.7% | 554.5M | 144 |
| 2015 | CLP 38.43 | CLP 46.72 | CLP 36.40 | CLP 38.10 | -1.9% | 656.3M | 165 |
| 2014 | CLP 38.93 | CLP 40.96 | CLP 35.26 | CLP 38.82 | +0.2% | 1.3B | 179 |
| 2013 | CLP 47.50 | CLP 50.37 | CLP 36.03 | CLP 38.74 | -17.7% | 1.7B | 184 |
| 2012 | CLP 57.33 | CLP 57.33 | CLP 40.95 | CLP 47.05 | n/a | 1B | 192 |
SMSAAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 123.70 | +1.3% |
| October 2026 | CLP 122.08 | -7.2% |
| September 2026 | CLP 131.51 | -3.5% |
| August 2026 | CLP 136.22 | 0.0% |
| July 2026 | CLP 136.22 | -9.8% |
| June 2026 | CLP 150.95 | -4.1% |
| May 2026 | CLP 157.40 | +7.1% |
| April 2026 | CLP 147.00 | -2.2% |
| March 2026 | CLP 150.25 | +9.7% |
| February 2026 | CLP 136.91 | -0.5% |
| January 2026 | CLP 137.65 | -3.7% |
| December 2025 | CLP 143.00 | +0.9% |
About the SMSAAM data
Daily bars. 2,688 sessions from Mar 1, 2012 to Nov 12, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 1, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3ASMSAAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
SMSAAM share price history
