SalfaCorp S.A. (SNSE:SALFACORP)
Chile · Delayed Price · Currency is CLP 1,232.00
-33.50 (-2.65%)
Nov 3, 2026, 4:01 PM CLST
SalfaCorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,236.50 | 1,253.00 | 1,210.10 | 1,232.00 | 1,232.00 | -2.65% | 587,434 |
| Nov 2, 2026 | 1,280.00 | 1,280.00 | 1,260.00 | 1,265.50 | 1,265.50 | -1.90% | 70,703 |
| Oct 30, 2026 | 1,300.60 | 1,300.60 | 1,245.00 | 1,290.00 | 1,290.00 | 0.78% | 420,319 |
| Oct 29, 2026 | 1,300.00 | 1,312.50 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | 661,178 |
| Oct 28, 2026 | 1,306.00 | 1,306.00 | 1,265.40 | 1,300.00 | 1,300.00 | -0.60% | 139,148 |
| Oct 27, 2026 | 1,284.00 | 1,319.00 | 1,271.10 | 1,307.80 | 1,307.80 | 1.74% | 116,772 |
| Oct 26, 2026 | 1,298.90 | 1,299.00 | 1,284.00 | 1,285.40 | 1,285.40 | -1.05% | 47,170 |
| Oct 23, 2026 | 1,349.10 | 1,349.10 | 1,291.90 | 1,299.00 | 1,299.00 | -3.64% | 351,622 |
| Oct 22, 2026 | 1,329.40 | 1,348.00 | 1,300.20 | 1,348.00 | 1,348.00 | 0.29% | 116,097 |
| Oct 21, 2026 | 1,342.70 | 1,360.00 | 1,319.10 | 1,344.10 | 1,344.10 | -0.44% | 140,648 |
| Oct 20, 2026 | 1,325.00 | 1,350.00 | 1,311.00 | 1,350.00 | 1,350.00 | 0.75% | 271,995 |
| Oct 19, 2026 | 1,321.00 | 1,360.00 | 1,313.40 | 1,340.00 | 1,340.00 | 1.61% | 536,973 |
| Oct 16, 2026 | 1,323.10 | 1,324.90 | 1,293.50 | 1,318.80 | 1,318.80 | 1.45% | 115,169 |
| Oct 15, 2026 | 1,306.50 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 512,841 |
| Oct 14, 2026 | 1,277.70 | 1,305.00 | 1,275.00 | 1,300.00 | 1,300.00 | 1.75% | 1,084,055 |
| Oct 13, 2026 | 1,318.90 | 1,319.00 | 1,269.00 | 1,277.70 | 1,277.70 | -2.35% | 359,687 |
| Oct 9, 2026 | 1,294.40 | 1,323.70 | 1,285.00 | 1,308.40 | 1,308.40 | 1.58% | 248,464 |
| Oct 8, 2026 | 1,299.90 | 1,300.00 | 1,284.40 | 1,288.00 | 1,288.00 | -0.92% | 736,353 |
| Oct 7, 2026 | 1,320.00 | 1,320.00 | 1,270.00 | 1,300.00 | 1,300.00 | -1.06% | 278,152 |
| Oct 6, 2026 | 1,319.90 | 1,320.00 | 1,259.90 | 1,313.90 | 1,313.90 | 0.37% | 486,254 |
| Oct 5, 2026 | 1,290.00 | 1,319.00 | 1,282.40 | 1,309.00 | 1,309.00 | 2.67% | 89,576 |
| Oct 2, 2026 | 1,287.90 | 1,288.00 | 1,240.00 | 1,275.00 | 1,275.00 | 0.39% | 378,015 |
| Oct 1, 2026 | 1,299.20 | 1,299.20 | 1,270.00 | 1,270.00 | 1,270.00 | -0.86% | 679,806 |
| Sep 30, 2026 | 1,299.70 | 1,299.70 | 1,281.00 | 1,281.00 | 1,281.00 | 0.08% | 201,103 |
| Sep 29, 2026 | 1,280.00 | 1,280.00 | 1,269.90 | 1,280.00 | 1,280.00 | - | 355,852 |
| Sep 28, 2026 | 1,325.00 | 1,325.00 | 1,251.90 | 1,280.00 | 1,280.00 | 3.48% | 871,596 |
| Sep 25, 2026 | 1,329.90 | 1,340.00 | 1,224.80 | 1,236.90 | 1,236.90 | -6.99% | 150,176 |
| Sep 24, 2026 | 1,349.00 | 1,369.90 | 1,329.90 | 1,329.90 | 1,329.90 | -1.42% | 238,183 |
| Sep 23, 2026 | 1,360.00 | 1,360.00 | 1,320.00 | 1,349.00 | 1,349.00 | -0.07% | 369,451 |
| 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 |