SalfaCorp S.A. (SNSE:SALFACORP)
Chile · Delayed Price · Currency is CLP 1,135.00
-20.00 (-1.73%)
At close: Nov 28, 2025
SalfaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,145.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.73% | 1,639,967 |
| Nov 27, 2025 | 1,149.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | 0.52% | 320,648 |
| Nov 26, 2025 | 1,148.90 | 1,149.00 | 1,130.00 | 1,149.00 | 1,149.00 | -0.09% | 927,740 |
| Nov 25, 2025 | 1,155.00 | 1,155.00 | 1,135.10 | 1,150.00 | 1,150.00 | -0.09% | 455,780 |
| Nov 24, 2025 | 1,152.00 | 1,152.00 | 1,135.00 | 1,151.00 | 1,151.00 | 0.09% | 598,383 |
| Nov 21, 2025 | 1,155.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,150.00 | -0.43% | 419,930 |
| Nov 20, 2025 | 1,148.60 | 1,160.00 | 1,141.00 | 1,155.00 | 1,155.00 | 0.43% | 350,089 |
| Nov 19, 2025 | 1,140.00 | 1,150.00 | 1,106.50 | 1,150.00 | 1,150.00 | 0.88% | 610,823 |
| Nov 18, 2025 | 1,170.00 | 1,170.00 | 1,130.10 | 1,140.00 | 1,140.00 | -2.56% | 980,063 |
| Nov 17, 2025 | 1,131.40 | 1,180.00 | 1,129.70 | 1,170.00 | 1,170.00 | 4.00% | 1,399,927 |
| Nov 14, 2025 | 1,145.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,125.00 | -2.00% | 1,085,258 |
| Nov 13, 2025 | 1,175.00 | 1,175.00 | 1,120.10 | 1,148.00 | 1,148.00 | -2.13% | 679,576 |
| Nov 12, 2025 | 1,150.00 | 1,174.80 | 1,147.00 | 1,173.00 | 1,173.00 | 2.00% | 875,907 |
| Nov 11, 2025 | 1,150.10 | 1,179.90 | 1,133.00 | 1,150.00 | 1,150.00 | -2.53% | 1,531,321 |
| Nov 10, 2025 | 1,100.00 | 1,179.90 | 1,089.00 | 1,179.90 | 1,179.90 | 7.26% | 257,117 |
| Nov 7, 2025 | 1,074.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,100.00 | 2.42% | 1,014,134 |
| Nov 6, 2025 | 1,094.90 | 1,094.90 | 1,040.00 | 1,074.00 | 1,074.00 | 0.38% | 387,284 |
| Nov 5, 2025 | 1,097.00 | 1,097.00 | 1,060.00 | 1,069.90 | 1,069.90 | 1.03% | 819,757 |
| Nov 4, 2025 | 1,055.00 | 1,100.00 | 1,052.00 | 1,059.00 | 1,059.00 | 0.38% | 567,016 |
| Nov 3, 2025 | 1,035.00 | 1,060.00 | 1,015.30 | 1,055.00 | 1,055.00 | 1.93% | 2,308,966 |
| Oct 30, 2025 | 1,030.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.49% | 785,106 |
| Oct 29, 2025 | 1,020.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.99% | 556,059 |
| Oct 28, 2025 | 1,019.90 | 1,029.00 | 1,000.00 | 1,019.90 | 1,019.90 | -0.01% | 613,873 |
| Oct 27, 2025 | 995.00 | 1,020.00 | 985.00 | 1,020.00 | 1,020.00 | 3.03% | 589,878 |
| Oct 24, 2025 | 1,020.10 | 1,024.00 | 990.00 | 990.00 | 990.00 | -1.98% | 268,282 |
| Oct 23, 2025 | 1,015.00 | 1,029.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.10% | 216,141 |
| Oct 22, 2025 | 1,018.00 | 1,018.00 | 1,000.20 | 1,011.00 | 1,011.00 | -0.87% | 387,413 |
| Oct 21, 2025 | 1,033.00 | 1,070.00 | 1,010.00 | 1,019.90 | 1,019.90 | -1.27% | 812,151 |
| Oct 20, 2025 | 1,048.90 | 1,100.00 | 1,019.90 | 1,033.00 | 1,033.00 | 3.30% | 191,107 |
| Oct 17, 2025 | 970.00 | 1,049.00 | 970.00 | 1,000.00 | 1,000.00 | 0.20% | 624,598 |
| Oct 16, 2025 | 980.00 | 998.00 | 970.00 | 998.00 | 998.00 | 2.89% | 550,940 |
| Oct 15, 2025 | 950.00 | 970.00 | 932.00 | 970.00 | 970.00 | 3.20% | 1,041,179 |
| Oct 14, 2025 | 920.00 | 939.90 | 920.00 | 939.90 | 939.90 | 1.61% | 294,898 |
| Oct 13, 2025 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | -0.54% | 615,181 |
| Oct 10, 2025 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -1.06% | 300,630 |
| Oct 9, 2025 | 925.00 | 940.00 | 914.06 | 940.00 | 940.00 | 2.17% | 659,981 |
| Oct 8, 2025 | 922.00 | 927.90 | 909.00 | 920.00 | 920.00 | -0.60% | 1,035,041 |
| Oct 7, 2025 | 901.00 | 929.88 | 900.12 | 925.58 | 925.58 | -0.48% | 88,537 |
| Oct 6, 2025 | 916.00 | 930.00 | 915.00 | 930.00 | 930.00 | -0.65% | 266,932 |
| Oct 3, 2025 | 933.99 | 940.00 | 910.50 | 936.09 | 936.09 | -0.42% | 238,398 |
| Oct 2, 2025 | 925.00 | 940.00 | 912.01 | 940.00 | 940.00 | - | 499,441 |
| Oct 1, 2025 | 920.00 | 940.00 | 915.00 | 940.00 | 940.00 | 1.08% | 1,275,653 |
| Sep 30, 2025 | 940.00 | 940.00 | 920.01 | 930.00 | 930.00 | -2.11% | 667,351 |
| Sep 29, 2025 | 930.00 | 950.00 | 910.00 | 950.00 | 950.00 | 2.49% | 1,050,611 |
| Sep 26, 2025 | 940.00 | 940.00 | 920.00 | 926.95 | 926.95 | -1.39% | 411,569 |
| Sep 25, 2025 | 949.99 | 949.99 | 922.00 | 940.00 | 940.00 | -2.08% | 437,469 |
| Sep 24, 2025 | 906.00 | 960.00 | 906.00 | 960.00 | 960.00 | 3.78% | 1,116,288 |
| Sep 23, 2025 | 934.99 | 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 | 945.00 | 945.00 | 926.01 | 940.00 | 940.00 | 0.01% | 19,602,410 |