SalfaCorp S.A. (SNSE:SALFACORP)
Chile · Delayed Price · Currency is CLP 935.00
-5.00 (-0.53%)
Sep 26, 2025, 4:00 PM CLT
SalfaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 940.00 | 940.00 | 920.00 | 926.95 | 926.95 | -1.39% | 411,569 |
| Sep 25, 2025 | 960.00 | 960.00 | 922.00 | 940.00 | 940.00 | -2.08% | 437,469 |
| Sep 24, 2025 | 930.00 | 960.00 | 906.00 | 960.00 | 960.00 | 3.78% | 1,116,288 |
| Sep 23, 2025 | 920.01 | 934.99 | 890.00 | 925.00 | 925.00 | 0.54% | 1,056,990 |
| Sep 22, 2025 | 940.00 | 940.00 | 920.00 | 920.00 | 920.00 | -2.13% | 996,033 |
| Sep 17, 2025 | 940.00 | 945.00 | 926.01 | 940.00 | 940.00 | 0.01% | 19,602,411 |
| Sep 16, 2025 | 945.00 | 950.00 | 935.00 | 939.95 | 939.95 | -0.53% | 729,319 |
| Sep 15, 2025 | 980.00 | 979.90 | 941.01 | 945.00 | 945.00 | -0.53% | 6,951,467 |
| Sep 12, 2025 | 945.00 | 1,000.00 | 945.00 | 950.00 | 950.00 | 0.53% | 2,772,408 |
| Sep 11, 2025 | 936.00 | 950.00 | 936.00 | 945.00 | 945.00 | 1.39% | 2,661,275 |
| Sep 10, 2025 | 913.00 | 939.00 | 911.00 | 932.00 | 932.00 | 2.08% | 3,592,842 |
| Sep 9, 2025 | 890.00 | 920.00 | 900.90 | 913.00 | 913.00 | 0.22% | 2,068,727 |
| Sep 8, 2025 | 909.00 | 915.00 | 900.00 | 910.99 | 910.99 | 0.22% | 982,439 |
| Sep 5, 2025 | 909.99 | 914.99 | 901.10 | 909.00 | 909.00 | -0.11% | 574,752 |
| Sep 4, 2025 | 915.00 | 915.01 | 900.00 | 909.99 | 909.99 | -0.49% | 3,841,857 |
| Sep 3, 2025 | 914.50 | 919.00 | 910.00 | 914.49 | 914.49 | - | 901,291 |
| Sep 2, 2025 | 919.90 | 930.00 | 905.00 | 914.50 | 914.50 | 1.05% | 2,199,172 |
| Sep 1, 2025 | 890.00 | 929.00 | 890.00 | 905.00 | 905.00 | 2.72% | 2,645,926 |
| Aug 29, 2025 | 900.00 | 900.00 | 881.00 | 881.00 | 881.00 | 0.11% | 3,603,952 |
| Aug 28, 2025 | 851.00 | 890.00 | 845.00 | 880.00 | 880.00 | 3.53% | 7,250,205 |
| Aug 27, 2025 | 858.90 | 853.00 | 846.10 | 850.00 | 850.00 | 2.15% | 7,436,195 |
| Aug 26, 2025 | 870.00 | 870.00 | 832.11 | 832.11 | 832.11 | -3.24% | 1,070,209 |
| Aug 25, 2025 | 830.00 | 862.00 | 830.00 | 860.00 | 860.00 | 3.61% | 2,129,167 |
| Aug 22, 2025 | 818.00 | 830.00 | 800.00 | 830.00 | 830.00 | 1.48% | 554,029 |
| Aug 21, 2025 | 817.00 | 820.00 | 810.00 | 817.93 | 817.93 | 0.33% | 264,726 |
| Aug 20, 2025 | 820.00 | 820.00 | 810.00 | 815.24 | 815.24 | -0.58% | 98,269 |
| Aug 19, 2025 | 814.99 | 825.00 | 809.00 | 820.00 | 820.00 | 1.36% | 2,050,380 |
| Aug 18, 2025 | 799.98 | 820.00 | 799.00 | 809.00 | 809.00 | 1.13% | 6,605,524 |
| Aug 14, 2025 | 800.01 | 850.00 | 783.00 | 799.98 | 799.98 | - | 452,317 |
| Aug 13, 2025 | 783.00 | 805.00 | 780.00 | 799.99 | 799.99 | 1.60% | 920,883 |
| Aug 12, 2025 | 780.00 | 795.00 | 760.00 | 787.39 | 787.39 | 0.62% | 277,701 |
| Aug 11, 2025 | 771.00 | 797.99 | 770.00 | 782.56 | 782.56 | 1.50% | 581,343 |
| Aug 8, 2025 | 770.00 | 771.00 | 769.99 | 771.00 | 771.00 | 0.13% | 185,802 |
| Aug 7, 2025 | 750.00 | 770.00 | 749.49 | 770.00 | 770.00 | 2.74% | 1,205,137 |
| Aug 6, 2025 | 750.00 | 750.01 | 739.11 | 749.45 | 749.45 | 0.38% | 725,117 |
| Aug 5, 2025 | 743.70 | 750.00 | 740.10 | 746.58 | 746.58 | 1.03% | 438,518 |
| Aug 4, 2025 | 725.00 | 739.00 | 715.00 | 739.00 | 739.00 | 1.93% | 379,185 |
| Aug 1, 2025 | 717.00 | 725.00 | 691.25 | 725.00 | 725.00 | 1.12% | 726,564 |
| Jul 31, 2025 | 710.00 | 720.00 | 708.99 | 717.00 | 717.00 | 0.99% | 520,582 |
| Jul 30, 2025 | 715.98 | 718.00 | 700.00 | 710.00 | 710.00 | -0.77% | 686,106 |
| Jul 29, 2025 | 717.40 | 716.54 | 705.01 | 715.52 | 715.52 | -0.28% | 428,995 |
| Jul 28, 2025 | 718.00 | 717.89 | 710.00 | 717.50 | 717.50 | -0.03% | 361,090 |
| Jul 25, 2025 | 720.00 | 720.00 | 710.05 | 717.72 | 717.72 | -0.04% | 326,454 |
| Jul 24, 2025 | 720.00 | 720.00 | 717.99 | 717.99 | 717.99 | -0.28% | 450,758 |
| Jul 23, 2025 | 727.15 | 721.00 | 718.00 | 720.00 | 720.00 | -0.96% | 1,963,495 |
| Jul 22, 2025 | 740.00 | 729.50 | 715.00 | 727.00 | 727.00 | 0.29% | 581,100 |
| Jul 21, 2025 | 720.00 | 729.99 | 720.00 | 724.90 | 724.90 | -0.70% | 559,899 |
| Jul 18, 2025 | 730.00 | 734.00 | 720.00 | 730.00 | 730.00 | -0.66% | 715,973 |
| Jul 17, 2025 | 734.99 | 735.00 | 735.00 | 734.87 | 734.87 | 0.12% | 121,841 |
| Jul 15, 2025 | 740.00 | 738.00 | 720.00 | 734.00 | 734.00 | -0.14% | 458,491 |