SalfaCorp S.A. (SNSE:SALFACORP)
Chile · Delayed Price · Currency is CLP 1,260.00
-10.00 (-0.79%)
Jul 21, 2026, 12:06 PM CLT
SalfaCorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,265.30 | 1,265.30 | 1,260.00 | 1,260.00 | - | -0.79% | 13,855 |
| Jul 20, 2026 | 1,280.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,270.00 | 1.68% | 118,097 |
| Jul 17, 2026 | 1,243.20 | 1,269.50 | 1,222.10 | 1,249.00 | 1,249.00 | 0.32% | 331,382 |
| Jul 15, 2026 | 1,232.80 | 1,248.00 | 1,228.00 | 1,245.00 | 1,245.00 | -1.09% | 1,660,145 |
| Jul 14, 2026 | 1,252.10 | 1,274.90 | 1,222.20 | 1,258.70 | 1,258.70 | 0.53% | 1,679,619 |
| Jul 13, 2026 | 1,256.10 | 1,300.00 | 1,245.30 | 1,252.10 | 1,252.10 | -1.32% | 40,020 |
| Jul 10, 2026 | 1,233.00 | 1,268.90 | 1,233.00 | 1,268.90 | 1,268.90 | 2.41% | 491,351 |
| Jul 9, 2026 | 1,231.00 | 1,260.00 | 1,231.00 | 1,239.00 | 1,239.00 | - | 394,840 |
| Jul 8, 2026 | 1,251.80 | 1,258.30 | 1,230.00 | 1,239.00 | 1,239.00 | -2.30% | 235,183 |
| Jul 7, 2026 | 1,270.00 | 1,276.10 | 1,260.00 | 1,268.20 | 1,268.20 | -0.92% | 138,930 |
| Jul 6, 2026 | 1,270.00 | 1,310.00 | 1,265.00 | 1,280.00 | 1,280.00 | -1.46% | 540,388 |
| Jul 3, 2026 | 1,250.00 | 1,298.90 | 1,250.00 | 1,298.90 | 1,298.90 | 2.59% | 193,611 |
| Jul 2, 2026 | 1,250.00 | 1,275.00 | 1,235.00 | 1,266.10 | 1,266.10 | 1.29% | 295,320 |
| Jul 1, 2026 | 1,260.00 | 1,260.00 | 1,230.00 | 1,250.00 | 1,250.00 | 0.02% | 334,080 |
| Jun 30, 2026 | 1,255.70 | 1,270.00 | 1,249.80 | 1,249.80 | 1,249.80 | -0.47% | 609,588 |
| Jun 26, 2026 | 1,250.00 | 1,262.70 | 1,250.00 | 1,255.70 | 1,255.70 | -0.40% | 641,058 |
| Jun 25, 2026 | 1,270.00 | 1,280.00 | 1,249.90 | 1,260.80 | 1,260.80 | -0.80% | 274,991 |
| Jun 24, 2026 | 1,270.00 | 1,279.60 | 1,267.80 | 1,271.00 | 1,271.00 | -0.69% | 364,868 |
| Jun 23, 2026 | 1,295.80 | 1,295.80 | 1,251.00 | 1,279.80 | 1,279.80 | -1.25% | 345,027 |
| Jun 22, 2026 | 1,290.00 | 1,310.00 | 1,290.00 | 1,296.00 | 1,296.00 | 0.47% | 93,436 |
| Jun 19, 2026 | 1,290.00 | 1,310.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1.18% | 619,529 |
| Jun 18, 2026 | 1,324.00 | 1,344.00 | 1,275.00 | 1,275.00 | 1,275.00 | -3.70% | 105,665 |
| Jun 17, 2026 | 1,300.00 | 1,327.00 | 1,300.00 | 1,324.00 | 1,324.00 | -1.18% | 167,631 |
| Jun 16, 2026 | 1,339.90 | 1,345.70 | 1,310.00 | 1,339.80 | 1,339.80 | -0.49% | 16,251 |
| Jun 15, 2026 | 1,347.00 | 1,370.00 | 1,336.30 | 1,346.40 | 1,346.40 | -0.10% | 88,526 |
| Jun 12, 2026 | 1,320.00 | 1,366.90 | 1,302.50 | 1,347.70 | 1,347.70 | 2.10% | 141,348 |
| Jun 11, 2026 | 1,279.80 | 1,320.00 | 1,265.00 | 1,320.00 | 1,320.00 | 3.47% | 954,214 |
| Jun 10, 2026 | 1,293.20 | 1,293.30 | 1,272.90 | 1,275.70 | 1,275.70 | -1.88% | 28,695 |
| Jun 9, 2026 | 1,270.40 | 1,317.60 | 1,270.00 | 1,300.20 | 1,300.20 | 1.32% | 141,327 |
| Jun 8, 2026 | 1,310.00 | 1,310.00 | 1,280.00 | 1,283.20 | 1,283.20 | -2.05% | 37,419 |
| Jun 5, 2026 | 1,300.00 | 1,310.00 | 1,260.10 | 1,310.00 | 1,310.00 | 0.77% | 329,830 |
| Jun 4, 2026 | 1,307.00 | 1,353.80 | 1,280.00 | 1,300.00 | 1,300.00 | -1.10% | 258,806 |
| Jun 3, 2026 | 1,335.00 | 1,335.20 | 1,300.00 | 1,314.50 | 1,314.50 | -1.51% | 821,827 |
| Jun 2, 2026 | 1,339.50 | 1,374.00 | 1,330.00 | 1,334.70 | 1,334.70 | -2.86% | 49,980 |
| Jun 1, 2026 | 1,340.00 | 1,374.00 | 1,340.00 | 1,374.00 | 1,374.00 | - | 258,935 |
| May 29, 2026 | 1,371.90 | 1,375.00 | 1,371.90 | 1,374.00 | 1,374.00 | -0.08% | 94,777 |
| May 28, 2026 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.10 | 1,375.10 | -1.77% | 112,249 |
| May 27, 2026 | 1,350.00 | 1,399.90 | 1,350.00 | 1,399.90 | 1,399.90 | 3.12% | 382,365 |
| May 26, 2026 | 1,362.70 | 1,370.00 | 1,350.00 | 1,357.50 | 1,357.50 | 0.61% | 73,128 |
| May 25, 2026 | 1,320.00 | 1,363.00 | 1,320.00 | 1,349.30 | 1,349.30 | 1.93% | 69,166 |
| May 22, 2026 | 1,310.30 | 1,340.00 | 1,309.70 | 1,323.70 | 1,323.70 | 1.02% | 452,996 |
| May 20, 2026 | 1,230.40 | 1,316.00 | 1,230.40 | 1,310.30 | 1,310.30 | 4.47% | 142,329 |
| May 19, 2026 | 1,293.00 | 1,293.00 | 1,220.00 | 1,254.20 | 1,254.20 | -3.00% | 450,508 |
| May 18, 2026 | 1,251.00 | 1,295.00 | 1,250.10 | 1,293.00 | 1,293.00 | 1.09% | 198,362 |
| May 15, 2026 | 1,239.30 | 1,282.00 | 1,234.00 | 1,279.00 | 1,279.00 | -0.17% | 185,755 |
| May 14, 2026 | 1,279.60 | 1,298.00 | 1,235.80 | 1,281.20 | 1,281.20 | 0.12% | 210,126 |
| May 13, 2026 | 1,262.40 | 1,282.00 | 1,262.40 | 1,279.70 | 1,279.70 | 1.37% | 235,340 |
| May 12, 2026 | 1,240.10 | 1,265.00 | 1,227.60 | 1,262.40 | 1,262.40 | 0.19% | 444,840 |
| May 11, 2026 | 1,272.70 | 1,272.70 | 1,235.40 | 1,260.00 | 1,260.00 | - | 608,958 |
| May 8, 2026 | 1,264.40 | 1,275.40 | 1,249.90 | 1,260.00 | 1,260.00 | -1.49% | 1,158,580 |