Stock listing
BCS:SMU Smu SA Acciones
Home listing (BCS) of Smu SA
Follow Smu SA into a list and get an email when it puts out news.
Share price · BCS:SMU
$102.97 CLP -1.92 (-1.8%)
Close on Oct 30, 2026
- Day range
- $102.53 – $105.31 CLPOct 30, 2026
- Volume
- 2.65M sharesOct 30, 2026
- Market cap
- $592.3B CLPAt the close on Oct 30, 2026 · price × 5.75B shares outstanding
- 52-week range
- $102.34 – $166.50 CLPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- $935.3M CLPMedian day 5.59M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| BCS:SMU · Home | $102.97 CLP | -1.92 (-1.8%) | 2,645,368 | $104.17 | $105.31 | $102.53 | $104.89 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BCS:SMU · CLP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $102.97 | -1.92 | -1.8% | $104.17 | $105.31 | $102.53 | 2,645,368 | |
| $104.89 | -2.11 | -2.0% | $106.40 | $106.40 | $102.34 | 5,851,473 | |
| $107.00 | 0.00 | 0.0% | $107.00 | $108.03 | $105.20 | 6,023,996 | |
| $107.00 | -2.00 | -1.8% | $109.00 | $109.00 | $107.00 | 25,387,898 | |
| $109.00 | -1.00 | -0.9% | $109.99 | $109.99 | $105.20 | 4,234,158 | |
| $110.00 | -1.45 | -1.3% | $113.52 | $113.52 | $107.20 | 8,445,865 | |
| $111.45 | -3.75 | -3.3% | $114.51 | $114.67 | $111.20 | 7,141,864 | |
| $115.20 | +0.24 | +0.2% | $114.04 | $115.20 | $114.02 | 3,284,564 | |
| $114.96 | -2.04 | -1.7% | $117.30 | $117.30 | $114.20 | 4,492,763 | |
| $117.00 | -0.70 | -0.6% | $117.70 | $117.70 | $113.77 | 13,262,559 | |
| $117.70 | +0.71 | +0.6% | $117.00 | $118.52 | $115.88 | 4,750,707 | |
| $116.99 | +1.87 | +1.6% | $115.81 | $117.46 | $114.99 | 3,865,958 | |
| $115.12 | -3.31 | -2.8% | $118.43 | $119.99 | $115.12 | 6,312,844 | |
| $118.43 | -0.57 | -0.5% | $119.00 | $120.70 | $116.74 | 61,459,410 | |
| $119.00 | +3.40 | +2.9% | $116.29 | $120.90 | $116.29 | 22,579,346 | |
| $115.60 | +0.10 | +0.1% | $115.50 | $117.00 | $115.50 | 1,652,426 | |
| $115.50 | -0.30 | -0.3% | $115.50 | $116.18 | $113.00 | 14,171,696 | |
| $115.80 | +0.80 | +0.7% | $115.95 | $116.89 | $114.87 | 23,854,676 | |
| $115.00 | -1.99 | -1.7% | $116.29 | $118.33 | $114.51 | 4,035,161 | |
| $116.99 | +2.99 | +2.6% | $114.33 | $116.99 | $114.00 | 5,493,473 | |
| $114.00 | -1.50 | -1.3% | $115.49 | $116.25 | $113.16 | 8,189,293 | |
| $115.50 | +0.30 | +0.3% | $116.00 | $117.26 | $115.12 | 8,572,063 | |
| $115.20 | -4.30 | -3.6% | $118.49 | $119.68 | $115.20 | 6,550,360 | |
| $119.50 | -1.50 | -1.2% | $121.10 | $121.80 | $118.77 | 2,623,574 | |
| $121.00 | 0.00 | 0.0% | $120.99 | $121.00 | $120.00 | 3,557,203 | |
| $121.00 | +1.70 | +1.4% | $119.78 | $121.40 | $119.78 | 2,231,614 | |
| $119.30 | -0.66 | -0.6% | $119.96 | $122.08 | $119.30 | 15,438,828 | |
| $119.96 | +3.06 | +2.6% | $118.93 | $119.96 | $116.81 | 3,547,281 | |
| $116.90 | -0.60 | -0.5% | $117.00 | $119.90 | $116.35 | 12,018,980 | |
| $117.50 | -0.30 | -0.3% | $117.50 | $117.50 | $116.50 | 7,287,931 | |
| $117.80 | -0.19 | -0.2% | $117.97 | $117.97 | $117.00 | 2,726,509 | |
| $117.99 | -0.37 | -0.3% | $115.40 | $120.99 | $115.40 | 5,100,909 | |
| $118.36 | -0.64 | -0.5% | $118.29 | $118.64 | $117.02 | 6,464,283 | |
| $119.00 | -0.51 | -0.4% | $118.50 | $119.79 | $117.99 | 1,709,955 | |
| $119.51 | -0.84 | -0.7% | $120.00 | $120.21 | $118.94 | 2,444,844 | |
| $120.35 | -0.60 | -0.5% | $120.99 | $120.99 | $118.72 | 3,118,216 | |
| $120.95 | +1.36 | +1.1% | $119.31 | $120.95 | $117.52 | 5,739,961 | |
| $119.59 | -1.14 | -0.9% | $120.73 | $121.55 | $118.90 | 2,159,932 | |
| $120.73 | -1.29 | -1.1% | $121.01 | $121.21 | $119.32 | 5,784,394 | |
| $122.02 | -1.79 | -1.4% | $123.03 | $123.03 | $121.90 | 14,534,571 | |
| $123.81 | -0.44 | -0.4% | $124.26 | $125.18 | $123.00 | 8,616,466 | |
| $124.25 | -4.25 | -3.3% | $126.77 | $126.77 | $124.00 | 30,944,623 | |
| $128.50 | +2.76 | +2.2% | $125.71 | $128.50 | $122.60 | 13,321,422 | |
| $125.74 | +0.24 | +0.2% | $125.01 | $125.74 | $124.35 | 1,743,432 | |
| $125.50 | -2.17 | -1.7% | $126.90 | $126.90 | $124.01 | 10,216,467 | |
| $127.67 | +1.17 | +0.9% | $126.30 | $127.67 | $122.78 | 5,450,003 | |
| $126.50 | -1.20 | -0.9% | $126.93 | $126.93 | $125.30 | 3,973,058 | |
| $127.70 | +0.75 | +0.6% | $126.78 | $127.70 | $126.02 | 2,553,052 | |
| $126.95 | +2.50 | +2.0% | $124.99 | $126.95 | $124.20 | 6,838,017 | |
| $124.45 | +0.47 | +0.4% | $123.97 | $124.45 | $122.42 | 8,212,446 | |
| $123.98 | +0.98 | +0.8% | $122.00 | $123.98 | $120.64 | 6,478,946 | |
| $123.00 | +1.00 | +0.8% | $122.00 | $123.00 | $121.15 | 2,620,571 | |
| $122.00 | -2.02 | -1.6% | $124.02 | $124.02 | $121.61 | 2,489,529 | |
| $124.02 | -1.98 | -1.6% | $126.00 | $127.28 | $124.02 | 5,148,316 | |
| $126.00 | -1.30 | -1.0% | $128.00 | $128.00 | $123.01 | 7,646,659 | |
| $127.30 | -0.70 | -0.5% | $127.00 | $127.42 | $125.10 | 3,489,909 | |
| $128.00 | -1.00 | -0.8% | $128.22 | $128.22 | $124.70 | 5,585,495 | |
| $129.00 | +0.10 | +0.1% | $128.99 | $129.01 | $127.01 | 4,001,554 | |
| $128.90 | +0.41 | +0.3% | $128.47 | $128.90 | $127.00 | 5,606,398 | |
| $128.49 | -0.51 | -0.4% | $129.00 | $130.36 | $127.10 | 7,985,726 | |
| $129.00 | +1.02 | +0.8% | $127.00 | $129.91 | $127.00 | 7,373,496 | |
| $127.98 | -0.02 | 0.0% | $128.00 | $128.50 | $127.00 | 2,713,359 | |
| $128.00 | +0.55 | +0.4% | $127.45 | $128.00 | $126.50 | 1,455,655 | |
| $127.45 | +0.45 | +0.4% | $126.99 | $127.50 | $126.50 | 2,843,257 | |
| $127.00 | +0.11 | +0.1% | $126.59 | $128.49 | $126.35 | 3,683,092 |
- Ticker
- BCS:SMU
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- BCS
- Currency
- CLP
What changed lately
Latest news release · May 13, 2026
SMU: Revenue and EBITDA rose, but net income dropped sharply on tax and restructuring impacts
Latest deck · September 2026
Investor Presentation (September 2026)
Investor deck · 20 slides
Latest news
SMU: Revenue and EBITDA rose, but net income dropped sharply on tax and restructuring impacts
May 13, 2026
Closed $129.00 (0.0%) on May 13, 2026
Decks
Investor Presentation (September 2026)
Investor deck · 20 slides · September 2026
Q2 2026 Earnings Presentation
Earnings · 23 slides · August 2026
Debt Investor Presentation (May 2026)
Debt investors · 27 slides · May 2026
Q1 2026 Earnings Presentation
Earnings · 26 slides · May 2026
Smu SA on 6ix
- Industry
- Retail & e-commerce
- News releases
- 1 in the last 12 months · 1 in all · newest May 13, 2026 · oldest 2026
- Decks
- 48 decks · latest September 2026
Where Smu SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| BCS:SMU · Home listing · This page | BCS | Chile | CLP |
| BVC:SMUCO | BVC | Colombia | COP |
| BCS:SMU0 | BCS | Chile | USD |
Log in to ask 6ix AI your own questions about Smu SA.