Bolsa de Santiago · SMU · stock
Smu S.A. (SMU) stock price history
Every Bolsa de Santiago trading session of Smu S.A. from Jan 24, 2017 to Nov 12, 2026: 2,253 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.
SMU adjusted close, 2017 to 2026
- CLP 178.35
- All time high, 2025
- CLP 164.43
- 52 week high, CLP 98.00 low
- 2,253
- Daily sessions since 2017
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SMU key facts
- Smu S.A. (SMU) closed at CLP 99.40 on Nov 12, 2026 on Bolsa de Santiago.
- SMU's all time high close is CLP 178.35, set on May 26, 2025; its all time low close is CLP 46.52 on Oct 19, 2021.
- SMU's 52 week range is CLP 98.00 to CLP 164.43.
- SMU returned -34.8% over the year to Nov 12, 2026 and +79.2% over five years.
- Since Jan 24, 2017 SMU returned +46%, +3.9% a year compounded.
- SMU's deepest drawdown was -61.0% from Sep 27, 2018 to Oct 19, 2021.
- DataCedar holds 2,253 daily sessions of SMU history from Jan 24, 2017 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SMU price chart, 2017 to 2026
SMU returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.4% |
| 3 months | -22.2% |
| 6 months | -24.0% |
| Year to date | -34.6% |
| 1 year | -34.8% |
| 3 years | -29.0% |
| 5 years | +79.2% |
| 10 years | n/a |
| Since Jan 24, 2017 | +45.6% |
| Compound annual growth, 9.8 years | +3.9% |
SMU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 178.35 on May 26, 2025
- All time low close
- CLP 46.52 on Oct 19, 2021
- 52 week high
- CLP 164.43 on Jan 12, 2026
- 52 week low
- CLP 98.00 on Nov 12, 2026
- Deepest drawdown
- -61.0% from Sep 27, 2018 to Oct 19, 2021, recovered Mar 21, 2023
- Best single session
- +19.7% on Nov 22, 2021
- Worst single session
- -15.5% on Dec 1, 2021
- Volatility, 1 year annualised
- 25.4%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2022, +61%
- Worst calendar year
- 2020, -25%
SMU 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. 2017 starts on Jan 24, 2017; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 152.04 | CLP 164.43 | CLP 98.00 | CLP 99.40 | -34.6% | 1.3B | 179 |
| 2025 | CLP 149.26 | CLP 179.77 | CLP 142.83 | CLP 151.97 | +1.6% | 2.9B | 211 |
| 2024 | CLP 140.75 | CLP 175.10 | CLP 128.76 | CLP 149.64 | +4.1% | 890.3M | 231 |
| 2023 | CLP 94.60 | CLP 154.02 | CLP 93.47 | CLP 143.68 | +49.9% | 241.7M | 242 |
| 2022 | CLP 59.59 | CLP 98.60 | CLP 52.58 | CLP 95.84 | +60.8% | 145.3M | 241 |
| 2021 | CLP 68.48 | CLP 77.64 | CLP 46.18 | CLP 59.59 | -10.5% | 246.4M | 245 |
| 2020 | CLP 89.61 | CLP 99.60 | CLP 61.01 | CLP 66.61 | -24.7% | 194.7M | 244 |
| 2019 | CLP 113.23 | CLP 114.42 | CLP 71.61 | CLP 88.45 | -21.9% | 141.8M | 222 |
| 2018 | CLP 113.23 | CLP 120.08 | CLP 107.27 | CLP 113.23 | +2.0% | 1.4B | 224 |
| 2017 | CLP 67.34 | CLP 117.99 | CLP 66.15 | CLP 111.01 | n/a | 2.4B | 214 |
SMU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 99.40 | -3.5% |
| October 2026 | CLP 102.97 | -12.4% |
| September 2026 | CLP 117.50 | -8.1% |
| August 2026 | CLP 127.90 | +0.1% |
| July 2026 | CLP 127.73 | -2.4% |
| June 2026 | CLP 130.83 | -9.7% |
| May 2026 | CLP 144.81 | +6.4% |
| April 2026 | CLP 136.08 | +5.2% |
| March 2026 | CLP 129.37 | -14.9% |
| February 2026 | CLP 152.08 | -6.0% |
| January 2026 | CLP 161.75 | +6.4% |
| December 2025 | CLP 151.97 | +1.9% |
About the SMU data
Daily bars. 2,253 sessions from Jan 24, 2017 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 Jan 24, 2017, 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%3ASMU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
SMU share price history
