SalfaCorp S.A. (SNSE:SALFACORP)
Chile · Delayed Price · Currency is CLP 1,245.00
+9.60 (0.78%)
Sep 2, 2026, 4:04 PM CLT
SalfaCorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |