SalfaCorp S.A. (SNSE:SALFACORP)
Chile · Delayed Price · Currency is CLP 1,274.00
+9.00 (0.71%)
At close: Mar 13, 2026
SalfaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,252.40 | 1,280.00 | 1,235.20 | 1,274.00 | 1,274.00 | 0.71% | 104,255 |
| Mar 12, 2026 | 1,215.10 | 1,300.00 | 1,215.00 | 1,265.00 | 1,265.00 | 2.85% | 516,978 |
| Mar 11, 2026 | 1,259.90 | 1,260.00 | 1,223.10 | 1,230.00 | 1,230.00 | -2.69% | 593,802 |
| Mar 10, 2026 | 1,260.00 | 1,294.00 | 1,210.00 | 1,264.00 | 1,264.00 | 1.28% | 720,100 |
| Mar 9, 2026 | 1,224.00 | 1,250.00 | 1,210.20 | 1,248.00 | 1,248.00 | -1.65% | 792,073 |
| Mar 6, 2026 | 1,280.00 | 1,320.00 | 1,250.00 | 1,269.00 | 1,269.00 | -1.99% | 672,432 |
| Mar 5, 2026 | 1,336.90 | 1,349.90 | 1,290.90 | 1,294.70 | 1,294.70 | -3.16% | 151,355 |
| Mar 4, 2026 | 1,300.00 | 1,369.30 | 1,300.00 | 1,336.90 | 1,336.90 | 2.84% | 286,361 |
| Mar 3, 2026 | 1,300.00 | 1,316.90 | 1,200.30 | 1,300.00 | 1,300.00 | -1.52% | 913,319 |
| Mar 2, 2026 | 1,300.00 | 1,341.40 | 1,270.00 | 1,320.00 | 1,320.00 | -0.75% | 455,393 |
| Feb 27, 2026 | 1,339.90 | 1,340.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.23% | 270,354 |
| Feb 26, 2026 | 1,356.00 | 1,356.00 | 1,330.00 | 1,346.50 | 1,346.50 | -0.70% | 50,673 |
| Feb 25, 2026 | 1,330.00 | 1,359.00 | 1,318.00 | 1,356.00 | 1,356.00 | 1.95% | 179,900 |
| Feb 24, 2026 | 1,330.00 | 1,365.00 | 1,318.00 | 1,330.10 | 1,330.10 | -1.84% | 261,605 |
| Feb 23, 2026 | 1,308.50 | 1,355.00 | 1,308.50 | 1,355.00 | 1,355.00 | 1.97% | 250,673 |
| Feb 20, 2026 | 1,370.00 | 1,370.00 | 1,321.00 | 1,328.80 | 1,328.80 | -2.29% | 306,253 |
| Feb 19, 2026 | 1,380.00 | 1,380.00 | 1,334.70 | 1,360.00 | 1,360.00 | -1.45% | 530,703 |
| Feb 18, 2026 | 1,370.20 | 1,410.00 | 1,370.20 | 1,380.00 | 1,380.00 | -2.82% | 703,838 |
| Feb 17, 2026 | 1,372.00 | 1,420.00 | 1,320.20 | 1,420.00 | 1,420.00 | 3.46% | 323,465 |
| Feb 16, 2026 | 1,380.00 | 1,385.00 | 1,351.10 | 1,372.50 | 1,372.50 | -1.96% | 564,545 |
| Feb 13, 2026 | 1,410.00 | 1,410.00 | 1,370.10 | 1,400.00 | 1,400.00 | -0.71% | 455,394 |
| Feb 12, 2026 | 1,449.00 | 1,449.00 | 1,388.00 | 1,410.00 | 1,410.00 | - | 1,287,849 |
| Feb 11, 2026 | 1,405.00 | 1,420.00 | 1,370.00 | 1,410.00 | 1,410.00 | 0.36% | 222,111 |
| Feb 10, 2026 | 1,422.00 | 1,422.00 | 1,390.00 | 1,405.00 | 1,405.00 | -1.26% | 599,244 |
| Feb 9, 2026 | 1,425.00 | 1,435.00 | 1,400.00 | 1,422.90 | 1,422.90 | -0.15% | 830,386 |
| Feb 6, 2026 | 1,459.90 | 1,459.90 | 1,410.10 | 1,425.00 | 1,425.00 | -0.04% | 623,038 |
| Feb 5, 2026 | 1,469.90 | 1,480.00 | 1,414.00 | 1,425.60 | 1,425.60 | -3.02% | 177,009 |
| Feb 4, 2026 | 1,436.00 | 1,476.10 | 1,436.00 | 1,470.00 | 1,470.00 | 0.68% | 806,899 |
| Feb 3, 2026 | 1,450.00 | 1,499.90 | 1,425.00 | 1,460.00 | 1,460.00 | 0.84% | 808,213 |
| Feb 2, 2026 | 1,439.00 | 1,458.90 | 1,410.00 | 1,447.90 | 1,447.90 | 0.62% | 486,349 |
| Jan 30, 2026 | 1,425.00 | 1,448.90 | 1,396.00 | 1,439.00 | 1,439.00 | 1.70% | 915,882 |
| Jan 29, 2026 | 1,350.00 | 1,448.60 | 1,331.00 | 1,415.00 | 1,415.00 | 4.81% | 2,022,947 |
| Jan 28, 2026 | 1,349.00 | 1,359.00 | 1,320.00 | 1,350.00 | 1,350.00 | 0.07% | 1,811,496 |
| Jan 27, 2026 | 1,350.00 | 1,350.00 | 1,302.00 | 1,349.00 | 1,349.00 | -0.07% | 940,795 |
| Jan 26, 2026 | 1,298.00 | 1,350.00 | 1,282.00 | 1,350.00 | 1,350.00 | 3.85% | 1,061,829 |
| Jan 23, 2026 | 1,290.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 0.02% | 764,871 |
| Jan 22, 2026 | 1,350.00 | 1,350.00 | 1,293.50 | 1,299.80 | 1,299.80 | -0.78% | 694,110 |
| Jan 21, 2026 | 1,280.00 | 1,339.90 | 1,280.00 | 1,310.00 | 1,310.00 | 2.34% | 685,668 |
| Jan 20, 2026 | 1,280.00 | 1,294.90 | 1,240.00 | 1,280.00 | 1,280.00 | - | 803,179 |
| Jan 19, 2026 | 1,313.90 | 1,313.90 | 1,256.60 | 1,280.00 | 1,280.00 | -1.54% | 458,128 |
| Jan 16, 2026 | 1,350.00 | 1,350.00 | 1,287.00 | 1,300.00 | 1,300.00 | -1.51% | 521,800 |
| Jan 15, 2026 | 1,340.00 | 1,347.20 | 1,300.00 | 1,319.90 | 1,319.90 | 2.41% | 7,377,515 |
| Jan 14, 2026 | 1,350.00 | 1,410.10 | 1,288.90 | 1,288.90 | 1,288.90 | -4.53% | 616,243 |
| Jan 13, 2026 | 1,295.00 | 1,350.00 | 1,261.00 | 1,350.00 | 1,350.00 | 4.25% | 518,010 |
| Jan 12, 2026 | 1,275.50 | 1,295.00 | 1,250.00 | 1,295.00 | 1,295.00 | 1.53% | 3,688,373 |
| Jan 9, 2026 | 1,279.00 | 1,279.00 | 1,260.00 | 1,275.50 | 1,275.50 | 0.92% | 402,833 |
| Jan 8, 2026 | 1,290.00 | 1,290.00 | 1,245.00 | 1,263.90 | 1,263.90 | -1.18% | 351,926 |
| Jan 7, 2026 | 1,289.00 | 1,289.00 | 1,255.00 | 1,279.00 | 1,279.00 | -0.54% | 311,336 |
| Jan 6, 2026 | 1,270.00 | 1,329.60 | 1,240.00 | 1,286.00 | 1,286.00 | 1.26% | 727,034 |
| Jan 5, 2026 | 1,210.00 | 1,270.00 | 1,210.00 | 1,270.00 | 1,270.00 | 4.59% | 601,528 |