SalfaCorp S.A. (SNSE:SALFACORP)
Chile · Delayed Price · Currency is CLP 1,220.00
-73.00 (-5.65%)
May 19, 2026, 4:00 PM CLT
SalfaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,293.00 | 1,293.00 | 1,270.00 | 1,284.90 | - | -0.63% | 775 |
| 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 |
| May 7, 2026 | 1,296.90 | 1,329.90 | 1,267.50 | 1,279.00 | 1,279.00 | -2.37% | 734,845 |
| May 6, 2026 | 1,333.00 | 1,342.90 | 1,280.00 | 1,310.00 | 1,310.00 | -1.73% | 536,264 |
| May 5, 2026 | 1,335.10 | 1,353.00 | 1,325.20 | 1,333.00 | 1,333.00 | -1.98% | 146,224 |
| May 4, 2026 | 1,377.50 | 1,377.50 | 1,330.10 | 1,359.90 | 1,359.90 | -2.27% | 239,816 |
| Apr 30, 2026 | 1,355.90 | 1,397.90 | 1,355.90 | 1,391.50 | 1,391.50 | 1.03% | 166,609 |
| Apr 29, 2026 | 1,370.00 | 1,379.00 | 1,340.20 | 1,377.30 | 1,377.30 | 0.68% | 533,363 |
| Apr 28, 2026 | 1,350.00 | 1,368.00 | 1,320.00 | 1,368.00 | 1,368.00 | -0.22% | 218,228 |
| Apr 27, 2026 | 1,380.00 | 1,391.00 | 1,360.00 | 1,371.00 | 1,371.00 | -1.37% | 875,530 |
| Apr 24, 2026 | 1,399.90 | 1,429.90 | 1,379.90 | 1,390.00 | 1,390.00 | 0.01% | 263,463 |
| Apr 23, 2026 | 1,380.00 | 1,422.50 | 1,356.00 | 1,389.90 | 1,389.90 | 0.72% | 225,845 |
| Apr 22, 2026 | 1,384.90 | 1,384.90 | 1,355.00 | 1,380.00 | 1,380.00 | -0.36% | 213,911 |
| Apr 21, 2026 | 1,399.00 | 1,399.00 | 1,370.00 | 1,385.00 | 1,385.00 | -1.05% | 175,619 |
| Apr 20, 2026 | 1,436.20 | 1,436.20 | 1,385.00 | 1,399.70 | 1,399.70 | -2.55% | 231,045 |
| Apr 17, 2026 | 1,409.80 | 1,449.00 | 1,402.00 | 1,436.40 | 1,408.78 | 1.87% | 379,310 |
| Apr 16, 2026 | 1,380.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,382.89 | 3.07% | 530,662 |
| Apr 15, 2026 | 1,399.90 | 1,410.00 | 1,360.30 | 1,368.00 | 1,341.70 | 1.52% | 1,031,874 |
| Apr 14, 2026 | 1,311.20 | 1,370.00 | 1,298.10 | 1,347.50 | 1,321.59 | 3.80% | 1,287,958 |
| Apr 13, 2026 | 1,320.00 | 1,333.90 | 1,298.20 | 1,298.20 | 1,273.24 | -1.45% | 250,950 |
| Apr 10, 2026 | 1,334.00 | 1,334.00 | 1,302.00 | 1,317.30 | 1,291.97 | -1.32% | 168,933 |
| Apr 9, 2026 | 1,330.00 | 1,345.00 | 1,325.00 | 1,334.90 | 1,309.23 | -0.01% | 114,164 |
| Apr 8, 2026 | 1,298.00 | 1,335.00 | 1,298.00 | 1,335.00 | 1,309.33 | 3.09% | 652,291 |
| Apr 7, 2026 | 1,295.90 | 1,295.90 | 1,250.00 | 1,295.00 | 1,270.10 | -0.07% | 147,457 |
| Apr 6, 2026 | 1,270.00 | 1,309.00 | 1,270.00 | 1,295.90 | 1,270.98 | 2.04% | 462,722 |
| Apr 2, 2026 | 1,280.00 | 1,280.90 | 1,250.00 | 1,270.00 | 1,245.58 | -0.78% | 341,999 |
| Apr 1, 2026 | 1,220.00 | 1,280.00 | 1,220.00 | 1,280.00 | 1,255.39 | 4.92% | 1,606,334 |
| Mar 31, 2026 | 1,219.00 | 1,237.90 | 1,169.80 | 1,220.00 | 1,196.54 | 2.51% | 1,858,013 |
| Mar 30, 2026 | 1,271.20 | 1,271.20 | 1,190.10 | 1,190.10 | 1,167.22 | -5.55% | 470,998 |
| Mar 27, 2026 | 1,241.00 | 1,282.90 | 1,210.10 | 1,260.00 | 1,235.77 | 1.53% | 1,416,763 |
| Mar 26, 2026 | 1,250.00 | 1,290.00 | 1,241.00 | 1,241.00 | 1,217.14 | -4.54% | 3,019,670 |
| Mar 25, 2026 | 1,300.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,275.00 | - | 429,031 |
| Mar 24, 2026 | 1,290.00 | 1,300.00 | 1,250.10 | 1,300.00 | 1,275.00 | -0.65% | 695,773 |
| Mar 23, 2026 | 1,320.00 | 1,320.00 | 1,286.00 | 1,308.50 | 1,283.34 | -0.87% | 391,126 |
| Mar 20, 2026 | 1,325.00 | 1,335.00 | 1,279.10 | 1,320.00 | 1,294.62 | 3.13% | 248,186 |
| Mar 19, 2026 | 1,306.30 | 1,320.00 | 1,279.00 | 1,280.00 | 1,255.39 | -2.01% | 234,264 |
| Mar 18, 2026 | 1,309.90 | 1,330.00 | 1,305.00 | 1,306.30 | 1,281.18 | -1.63% | 144,736 |
| Mar 17, 2026 | 1,339.00 | 1,353.70 | 1,315.00 | 1,327.90 | 1,302.37 | 1.69% | 225,789 |
| Mar 16, 2026 | 1,300.00 | 1,354.90 | 1,275.00 | 1,305.80 | 1,280.69 | 2.50% | 324,070 |
| Mar 13, 2026 | 1,252.40 | 1,280.00 | 1,235.20 | 1,274.00 | 1,249.50 | 0.71% | 104,255 |
| Mar 12, 2026 | 1,215.10 | 1,300.00 | 1,215.00 | 1,265.00 | 1,240.68 | 2.85% | 516,978 |
| Mar 11, 2026 | 1,259.90 | 1,260.00 | 1,223.10 | 1,230.00 | 1,206.35 | -2.69% | 593,802 |
| Mar 10, 2026 | 1,260.00 | 1,294.00 | 1,210.00 | 1,264.00 | 1,239.70 | 1.28% | 720,100 |
| Mar 9, 2026 | 1,224.00 | 1,250.00 | 1,210.20 | 1,248.00 | 1,224.00 | -1.65% | 792,073 |