SMU
$116.99Change from previous close: −0.43%Absolute change: −$0.51
Price history
−26.87% over the period1 year: from $159.97 (October 2, 2025) to $116.99 (October 2, 2026), −26.87%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $116.99 |
| October 1, 2026 | $117.50 |
| September 30, 2026 | $117.50 |
| September 29, 2026 | $117.50 |
| September 28, 2026 | $117.50 |
| September 25, 2026 | $117.50 |
| September 24, 2026 | $117.50 |
| September 23, 2026 | $117.50 |
| September 22, 2026 | $117.50 |
| September 21, 2026 | $117.50 |
| September 17, 2026 | $117.50 |
| September 16, 2026 | $117.80 |
| September 15, 2026 | $117.99 |
| September 14, 2026 | $118.36 |
| September 11, 2026 | $127.90 |
| September 10, 2026 | $127.90 |
| September 9, 2026 | $127.90 |
| September 8, 2026 | $127.90 |
| September 7, 2026 | $127.90 |
| September 4, 2026 | $127.90 |
| September 3, 2026 | $127.90 |
| September 2, 2026 | $127.90 |
| September 1, 2026 | $127.90 |
| August 31, 2026 | $127.90 |
| August 28, 2026 | $127.90 |
| August 27, 2026 | $127.90 |
| August 26, 2026 | $127.90 |
| August 25, 2026 | $127.90 |
| August 24, 2026 | $127.90 |
| August 21, 2026 | $127.90 |
| August 20, 2026 | $127.90 |
| August 19, 2026 | $127.90 |
| August 18, 2026 | $127.90 |
| August 17, 2026 | $127.90 |
| August 14, 2026 | $127.90 |
| August 13, 2026 | $127.90 |
| August 12, 2026 | $127.90 |
| August 11, 2026 | $127.90 |
| August 10, 2026 | $127.90 |
| August 7, 2026 | $127.90 |
| August 6, 2026 | $127.90 |
| August 5, 2026 | $127.90 |
| August 4, 2026 | $127.90 |
| August 3, 2026 | $127.90 |
| July 31, 2026 | $127.90 |
| July 30, 2026 | $127.90 |
| July 29, 2026 | $127.90 |
| July 28, 2026 | $127.90 |
| July 27, 2026 | $127.90 |
| July 24, 2026 | $127.90 |
| July 23, 2026 | $127.90 |
| July 22, 2026 | $127.90 |
| July 21, 2026 | $127.90 |
| July 20, 2026 | $127.90 |
| July 17, 2026 | $127.90 |
| July 15, 2026 | $129.00 |
| July 14, 2026 | $130.67 |
| July 13, 2026 | $131.99 |
| July 10, 2026 | $131.28 |
| July 9, 2026 | $132.60 |
| July 8, 2026 | $132.70 |
| July 7, 2026 | $134.89 |
| July 6, 2026 | $135.82 |
| July 3, 2026 | $135.40 |
| July 2, 2026 | $133.30 |
| July 1, 2026 | $132.70 |
| June 30, 2026 | $132.00 |
| June 26, 2026 | $132.90 |
| June 25, 2026 | $130.59 |
| June 24, 2026 | $131.00 |
| June 23, 2026 | $131.54 |
| June 22, 2026 | $135.99 |
| June 19, 2026 | $134.47 |
| June 18, 2026 | $132.95 |
| June 17, 2026 | $132.98 |
| June 16, 2026 | $132.79 |
| June 15, 2026 | $131.50 |
| June 12, 2026 | $132.00 |
| June 11, 2026 | $132.02 |
| June 10, 2026 | $132.81 |
| June 9, 2026 | $137.00 |
| June 8, 2026 | $135.56 |
| June 5, 2026 | $137.80 |
| June 4, 2026 | $139.23 |
| June 3, 2026 | $138.78 |
| June 2, 2026 | $139.90 |
| June 1, 2026 | $141.99 |
| May 29, 2026 | $145.00 |
| May 28, 2026 | $146.50 |
| May 27, 2026 | $145.85 |
| May 26, 2026 | $145.89 |
| May 25, 2026 | $145.51 |
| May 22, 2026 | $143.70 |
| May 20, 2026 | $138.75 |
| May 19, 2026 | $135.00 |
| May 18, 2026 | $136.00 |
| May 15, 2026 | $132.90 |
| May 14, 2026 | $132.00 |
| May 13, 2026 | $129.00 |
| May 12, 2026 | $128.94 |
| May 11, 2026 | $130.95 |
| May 8, 2026 | $132.45 |
| May 7, 2026 | $132.99 |
| May 6, 2026 | $133.15 |
| May 5, 2026 | $131.98 |
| May 4, 2026 | $133.00 |
| April 30, 2026 | $136.64 |
| April 29, 2026 | $137.80 |
| April 28, 2026 | $140.88 |
| April 27, 2026 | $141.91 |
| April 24, 2026 | $142.00 |
| April 23, 2026 | $141.00 |
| April 22, 2026 | $140.15 |
| April 21, 2026 | $142.30 |
| April 20, 2026 | $143.00 |
| April 17, 2026 | $142.51 |
| April 16, 2026 | $140.00 |
| April 15, 2026 | $138.50 |
| April 14, 2026 | $139.01 |
| April 13, 2026 | $139.87 |
| April 10, 2026 | $143.50 |
| April 9, 2026 | $141.80 |
| April 8, 2026 | $138.00 |
| April 7, 2026 | $133.50 |
| April 6, 2026 | $133.01 |
| April 2, 2026 | $132.00 |
| April 1, 2026 | $135.00 |
| March 31, 2026 | $131.00 |
| March 30, 2026 | $131.50 |
| March 27, 2026 | $131.50 |
| March 26, 2026 | $132.99 |
| March 25, 2026 | $130.83 |
| March 24, 2026 | $129.32 |
| March 23, 2026 | $133.13 |
| March 20, 2026 | $138.14 |
| March 19, 2026 | $141.19 |
| March 18, 2026 | $143.50 |
| March 17, 2026 | $143.70 |
| March 16, 2026 | $142.50 |
| March 13, 2026 | $144.50 |
| March 12, 2026 | $144.02 |
| March 11, 2026 | $145.00 |
| March 10, 2026 | $147.50 |
| March 9, 2026 | $147.50 |
| March 6, 2026 | $150.59 |
| March 5, 2026 | $150.66 |
| March 4, 2026 | $153.00 |
| March 3, 2026 | $147.97 |
| March 2, 2026 | $149.80 |
| February 27, 2026 | $154.00 |
| February 26, 2026 | $151.53 |
| February 25, 2026 | $153.46 |
| February 24, 2026 | $154.00 |
| February 23, 2026 | $152.21 |
| February 20, 2026 | $152.10 |
| February 19, 2026 | $152.90 |
| February 18, 2026 | $153.98 |
| February 17, 2026 | $155.00 |
| February 16, 2026 | $158.00 |
| February 13, 2026 | $159.99 |
| February 12, 2026 | $157.91 |
| February 11, 2026 | $162.08 |
| February 10, 2026 | $161.00 |
| February 9, 2026 | $162.93 |
| February 6, 2026 | $161.50 |
| February 5, 2026 | $162.00 |
| February 4, 2026 | $162.00 |
| February 3, 2026 | $164.00 |
| February 2, 2026 | $163.00 |
| January 30, 2026 | $163.79 |
| January 29, 2026 | $162.99 |
| January 28, 2026 | $163.00 |
| January 27, 2026 | $164.00 |
| January 26, 2026 | $164.50 |
| January 23, 2026 | $162.99 |
| January 22, 2026 | $161.70 |
| January 21, 2026 | $161.00 |
| January 20, 2026 | $158.00 |
| January 19, 2026 | $158.02 |
| January 16, 2026 | $161.00 |
| January 15, 2026 | $159.99 |
| January 14, 2026 | $160.50 |
| January 13, 2026 | $164.80 |
| January 12, 2026 | $165.00 |
| January 9, 2026 | $165.99 |
| January 8, 2026 | $165.00 |
| January 7, 2026 | $161.87 |
| January 6, 2026 | $163.78 |
| January 5, 2026 | $159.50 |
| January 2, 2026 | $156.00 |
| December 30, 2025 | $153.89 |
| December 29, 2025 | $153.49 |
| December 26, 2025 | $152.49 |
| December 24, 2025 | $151.55 |
| December 23, 2025 | $151.00 |
| December 22, 2025 | $149.43 |
| December 19, 2025 | $149.00 |
| December 18, 2025 | $149.99 |
| December 17, 2025 | $149.00 |
| December 16, 2025 | $150.00 |
| December 15, 2025 | $150.18 |
| December 12, 2025 | $151.35 |
| December 11, 2025 | $153.00 |
| December 10, 2025 | $152.88 |
| December 9, 2025 | $152.00 |
| December 5, 2025 | $151.89 |
| December 4, 2025 | $151.50 |
| December 3, 2025 | $150.52 |
| December 2, 2025 | $150.51 |
| December 1, 2025 | $150.51 |
| November 28, 2025 | $150.99 |
| November 27, 2025 | $150.99 |
| November 26, 2025 | $153.95 |
| November 25, 2025 | $152.20 |
| November 24, 2025 | $152.50 |
| November 21, 2025 | $150.38 |
| November 20, 2025 | $150.02 |
| November 19, 2025 | $151.40 |
| November 18, 2025 | $151.80 |
| November 17, 2025 | $154.11 |
| November 14, 2025 | $151.10 |
| November 13, 2025 | $155.00 |
| November 12, 2025 | $158.80 |
| November 11, 2025 | $155.00 |
| November 10, 2025 | $154.50 |
| November 7, 2025 | $152.53 |
| November 6, 2025 | $153.28 |
| November 5, 2025 | $152.51 |
| November 4, 2025 | $156.00 |
| November 3, 2025 | $153.60 |
| October 30, 2025 | $153.00 |
| October 29, 2025 | $152.10 |
| October 28, 2025 | $152.51 |
| October 27, 2025 | $151.61 |
| October 24, 2025 | $152.30 |
| October 23, 2025 | $152.05 |
| October 22, 2025 | $152.01 |
| October 21, 2025 | $154.17 |
| October 20, 2025 | $153.21 |
| October 17, 2025 | $151.52 |
| October 16, 2025 | $153.99 |
| October 15, 2025 | $151.07 |
| October 14, 2025 | $150.00 |
| October 13, 2025 | $150.10 |
| October 10, 2025 | $149.60 |
| October 9, 2025 | $152.50 |
| October 8, 2025 | $157.00 |
| October 7, 2025 | $156.50 |
| October 6, 2025 | $160.00 |
| October 3, 2025 | $160.50 |
| October 2, 2025 | $159.97 |
At a glance
The company
SMU S.A. operates as a food retailer in Chile and Peru.
Latest results
Quarter to September 30, 2025 · EPS $5.66 (estimate $7.00)
Next event
Quarterly results · November 9, 2026
Dividend
Last ex-dividend on August 28, 2026
Where the price stands
52-wk low$114.00
$116.99
52-wk high$169.50
−30.98% from the high
Performance
- 1 month
- −8.53%
- Year to date
- −23.98%
- 1 year
- −26.87%
Analysts · 4 analysts
Average target$168.00+43.60% vs. price
Buy 0 · Hold 4 · Sell 0
Latest news
All newsThe business in numbers
Revenue
$692.86B
Latest quarter · Q2 2026
Net income
$1.29B
Latest quarter · Q2 2026
Net margin
0.2%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $673B
- P/E
- 14.8
- EPS
- $7.93
- Volume
- 5.49M
- Dividend yield
- 5.46%
Stocks to explore
Other companies in the Consumer sector
