SalfaCorp S.A. (SNSE:SALFACORP)
Chile · Delayed Price · Currency is CLP 1,331.00
-19.00 (-1.41%)
Sep 23, 2026, 2:48 PM CLT
SalfaCorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,360.00 | 1,360.00 | 1,320.00 | 1,359.90 | - | 0.73% | 14,573 |
| Sep 22, 2026 | 1,337.00 | 1,370.00 | 1,337.00 | 1,350.00 | 1,350.00 | 0.97% | 154,813 |
| Sep 21, 2026 | 1,320.00 | 1,340.00 | 1,320.00 | 1,337.00 | 1,337.00 | 1.67% | 396,463 |
| Sep 17, 2026 | 1,319.90 | 1,320.10 | 1,315.00 | 1,315.00 | 1,315.00 | 1.15% | 338,554 |
| Sep 16, 2026 | 1,299.90 | 1,313.20 | 1,289.00 | 1,300.00 | 1,300.00 | - | 139,394 |
| Sep 15, 2026 | 1,308.00 | 1,308.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.56% | 530,489 |
| Sep 14, 2026 | 1,250.00 | 1,280.00 | 1,233.00 | 1,280.00 | 1,280.00 | 2.02% | 325,453 |
| Sep 11, 2026 | 1,250.00 | 1,260.00 | 1,250.00 | 1,254.70 | 1,254.70 | 0.38% | 60,658 |
| Sep 10, 2026 | 1,256.10 | 1,256.10 | 1,249.20 | 1,250.00 | 1,250.00 | -0.40% | 62,499 |
| Sep 9, 2026 | 1,242.00 | 1,280.30 | 1,242.00 | 1,255.00 | 1,255.00 | 1.05% | 317,959 |
| Sep 8, 2026 | 1,260.00 | 1,260.00 | 1,240.00 | 1,242.00 | 1,242.00 | -1.43% | 80,982 |
| Sep 7, 2026 | 1,254.80 | 1,260.00 | 1,236.00 | 1,260.00 | 1,260.00 | 2.02% | 89,376 |
| Sep 4, 2026 | 1,270.10 | 1,270.10 | 1,220.00 | 1,235.00 | 1,235.00 | -0.45% | 60,346 |
| Sep 3, 2026 | 1,245.10 | 1,255.00 | 1,240.00 | 1,240.60 | 1,240.60 | -0.35% | 123,657 |
| Sep 2, 2026 | 1,231.10 | 1,261.20 | 1,231.10 | 1,245.00 | 1,245.00 | 0.78% | 308,990 |
| Sep 1, 2026 | 1,252.50 | 1,252.50 | 1,231.10 | 1,235.40 | 1,235.40 | -0.85% | 323,178 |
| Aug 31, 2026 | 1,245.00 | 1,270.60 | 1,223.00 | 1,246.00 | 1,246.00 | -1.51% | 1,565,639 |
| Aug 28, 2026 | 1,275.00 | 1,275.00 | 1,260.00 | 1,265.10 | 1,265.10 | -0.78% | 34,421 |
| Aug 27, 2026 | 1,270.10 | 1,281.50 | 1,269.90 | 1,275.00 | 1,275.00 | 0.39% | 388,241 |
| Aug 26, 2026 | 1,260.00 | 1,270.10 | 1,254.90 | 1,270.00 | 1,270.00 | 0.80% | 500,917 |
| Aug 25, 2026 | 1,240.00 | 1,269.80 | 1,240.00 | 1,259.90 | 1,259.90 | 0.79% | 718,220 |
| Aug 24, 2026 | 1,260.70 | 1,270.00 | 1,241.90 | 1,250.00 | 1,250.00 | -0.85% | 701,663 |
| Aug 21, 2026 | 1,261.00 | 1,269.00 | 1,260.00 | 1,260.70 | 1,260.70 | 0.41% | 167,493 |
| Aug 20, 2026 | 1,260.00 | 1,270.00 | 1,249.20 | 1,255.60 | 1,255.60 | -0.43% | 97,575 |
| Aug 19, 2026 | 1,258.30 | 1,273.90 | 1,246.00 | 1,261.00 | 1,261.00 | -1.10% | 305,365 |
| Aug 18, 2026 | 1,293.40 | 1,297.70 | 1,249.90 | 1,275.00 | 1,275.00 | -1.79% | 657,740 |
| Aug 17, 2026 | 1,263.20 | 1,298.20 | 1,252.00 | 1,298.20 | 1,298.20 | 1.02% | 101,524 |
| Aug 14, 2026 | 1,320.00 | 1,320.00 | 1,273.00 | 1,285.10 | 1,285.10 | -1.15% | 61,317 |
| Aug 13, 2026 | 1,346.90 | 1,346.90 | 1,289.40 | 1,300.00 | 1,300.00 | -2.24% | 502,455 |
| Aug 12, 2026 | 1,349.90 | 1,350.00 | 1,310.00 | 1,329.80 | 1,329.80 | -1.06% | 1,166,171 |
| Aug 11, 2026 | 1,374.70 | 1,374.70 | 1,333.80 | 1,344.00 | 1,344.00 | -1.03% | 235,174 |
| Aug 10, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,358.00 | 1,358.00 | 1.34% | 10,000 |
| Aug 7, 2026 | 1,272.00 | 1,350.00 | 1,272.00 | 1,340.00 | 1,340.00 | -0.02% | 127,585 |
| Aug 6, 2026 | 1,310.00 | 1,345.40 | 1,310.00 | 1,340.30 | 1,340.30 | 3.10% | 1,860,480 |
| Aug 5, 2026 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 4.00% | 475,304 |
| Aug 4, 2026 | 1,220.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1.87% | 143,938 |
| Aug 3, 2026 | 1,248.00 | 1,248.00 | 1,215.00 | 1,227.00 | 1,227.00 | 0.57% | 159,583 |
| Jul 31, 2026 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.66% | 667,936 |
| Jul 30, 2026 | 1,242.50 | 1,242.50 | 1,212.00 | 1,212.00 | 1,212.00 | -1.09% | 53,098 |
| Jul 29, 2026 | 1,237.60 | 1,237.60 | 1,221.10 | 1,225.30 | 1,225.30 | -0.40% | 44,787 |
| Jul 28, 2026 | 1,225.00 | 1,250.00 | 1,223.50 | 1,230.20 | 1,230.20 | -1.58% | 958,498 |
| Jul 27, 2026 | 1,210.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 1.21% | 219,932 |
| Jul 24, 2026 | 1,224.40 | 1,248.90 | 1,220.20 | 1,235.00 | 1,235.00 | 0.82% | 193,824 |
| Jul 23, 2026 | 1,245.00 | 1,245.00 | 1,224.80 | 1,225.00 | 1,225.00 | -1.61% | 125,939 |
| Jul 22, 2026 | 1,226.00 | 1,249.70 | 1,205.00 | 1,245.00 | 1,245.00 | - | 202,156 |
| Jul 21, 2026 | 1,265.30 | 1,265.30 | 1,230.30 | 1,245.00 | 1,245.00 | -1.97% | 390,509 |
| 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 |