Grupo Security S.A. (SNSE:SECURITY)
Chile · Delayed Price · Currency is CLP 291.00
+2.02 (0.70%)
Aug 29, 2025, 2:29 PM CLT
Grupo Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 290.95 | 291.00 | 288.00 | 291.00 | 291.00 | 0.70% | 105,943 |
| Aug 28, 2025 | 283.10 | 291.00 | 283.10 | 288.98 | 288.98 | -0.70% | 184,154 |
| Aug 27, 2025 | 291.00 | 291.02 | 283.00 | 291.02 | 291.02 | - | 1,955 |
| Aug 26, 2025 | 280.11 | 291.02 | 280.11 | 291.02 | 291.02 | 0.06% | 147,603 |
| Aug 25, 2025 | 288.74 | 290.99 | 288.74 | 290.86 | 290.86 | 0.73% | 201,822 |
| Aug 22, 2025 | 277.00 | 289.00 | 277.00 | 288.74 | 288.74 | 4.24% | 142,921 |
| Aug 21, 2025 | 276.00 | 276.00 | 276.00 | 277.00 | 277.00 | - | 16,816 |
| Aug 20, 2025 | 276.00 | 277.00 | 277.00 | 277.00 | 277.00 | -2.12% | 139,032 |
| Aug 19, 2025 | 280.00 | 280.00 | 275.00 | 283.00 | 283.00 | - | 332 |
| Aug 18, 2025 | 280.00 | 280.00 | 280.00 | 283.00 | 283.00 | - | 27,898 |
| Aug 14, 2025 | 279.00 | 283.00 | 279.00 | 283.00 | 283.00 | 0.38% | 85,405 |
| Aug 13, 2025 | 270.00 | 283.00 | 270.00 | 281.94 | 281.94 | 4.24% | 436,118 |
| Aug 12, 2025 | 270.50 | 270.46 | 270.46 | 270.46 | 270.46 | - | 8,223 |
| Aug 11, 2025 | 270.46 | 273.00 | 273.00 | 270.46 | 270.46 | - | 27,582 |
| Aug 8, 2025 | 267.00 | 278.00 | 266.00 | 270.46 | 270.46 | 0.15% | 159,910 |
| Aug 7, 2025 | 270.00 | 270.00 | 270.00 | 270.06 | 270.06 | -2.64% | 42,614 |
| Aug 6, 2025 | 279.00 | 278.00 | 266.00 | 277.38 | 277.38 | 0.70% | 328,401 |
| Aug 5, 2025 | 271.00 | 284.96 | 271.00 | 275.44 | 275.44 | 1.32% | 192,956 |
| Aug 4, 2025 | 265.00 | 275.99 | 265.00 | 271.85 | 271.85 | - | 6,852 |
| Aug 1, 2025 | 277.00 | 264.00 | 264.00 | 271.85 | 271.85 | - | 11,231 |
| Jul 31, 2025 | 272.50 | 277.00 | 271.85 | 271.85 | 271.85 | - | 263 |
| Jul 30, 2025 | 276.38 | 274.99 | 263.01 | 271.85 | 271.85 | 0.69% | 194,029 |
| Jul 29, 2025 | 263.00 | 270.00 | 264.50 | 270.00 | 270.00 | 1.74% | 380,605 |
| Jul 28, 2025 | 277.00 | 277.00 | 263.00 | 265.37 | 265.37 | -4.20% | 166,219 |
| Jul 25, 2025 | 270.00 | 277.00 | 270.01 | 277.00 | 277.00 | - | 23,008 |
| Jul 24, 2025 | 272.00 | 277.98 | 272.00 | 277.00 | 277.00 | - | 17,668 |
| Jul 23, 2025 | 278.00 | 279.00 | 260.01 | 277.00 | 277.00 | - | 1,965 |
| Jul 22, 2025 | 273.47 | 277.00 | 270.00 | 277.00 | 277.00 | 1.28% | 191,983 |
| Jul 21, 2025 | 273.59 | 273.49 | 273.49 | 273.49 | 273.49 | -0.54% | 156,066 |
| Jul 18, 2025 | 274.00 | 274.49 | 267.00 | 274.97 | 274.97 | - | 4,563 |
| Jul 17, 2025 | 274.50 | 274.50 | 267.00 | 274.97 | 274.97 | - | 4,331 |
| Jul 15, 2025 | 278.00 | 278.00 | 271.00 | 274.97 | 274.97 | - | 1,368 |
| Jul 14, 2025 | 274.95 | 276.35 | 276.35 | 274.97 | 274.97 | - | 25,414 |
| Jul 11, 2025 | 275.11 | 275.13 | 274.97 | 274.97 | 274.97 | - | 12,929 |
| Jul 10, 2025 | 275.01 | 278.90 | 272.50 | 274.97 | 274.97 | -3.52% | 234,379 |
| Jul 9, 2025 | 276.00 | 275.21 | 275.21 | 285.00 | 285.00 | - | 26,645 |
| Jul 8, 2025 | 286.00 | 286.00 | 276.00 | 285.00 | 285.00 | - | 1,348 |
| Jul 7, 2025 | 274.00 | 285.00 | 274.00 | 285.00 | 285.00 | -0.35% | 311,206 |
| Jul 4, 2025 | 272.20 | 285.99 | 280.00 | 285.99 | 285.99 | 0.16% | 213,504 |
| Jul 3, 2025 | 280.00 | 287.00 | 275.00 | 285.52 | 285.52 | 0.54% | 212,864 |
| Jul 2, 2025 | 275.02 | 284.00 | 275.02 | 283.99 | 283.99 | 3.26% | 2,580,046 |
| Jul 1, 2025 | 272.21 | 280.00 | 272.21 | 275.02 | 275.02 | -3.12% | 1,807,592 |
| Jun 30, 2025 | 271.00 | 284.62 | 272.13 | 283.89 | 283.89 | -0.28% | 149,359 |
| Jun 27, 2025 | 283.00 | 285.00 | 284.00 | 284.69 | 284.69 | 1.67% | 140,588 |
| Jun 26, 2025 | 244.50 | 280.00 | 270.00 | 280.00 | 280.00 | - | 136,719 |
| Jun 25, 2025 | 280.00 | 279.99 | 274.00 | 279.99 | 279.99 | -1.75% | 216,079 |
| Jun 24, 2025 | 280.00 | 284.99 | 274.00 | 284.99 | 284.99 | - | 188,801 |
| Jun 23, 2025 | 284.99 | 284.99 | 240.00 | 284.99 | 284.99 | - | 2,952 |
| Jun 19, 2025 | 280.00 | 284.99 | 279.00 | 284.99 | 284.99 | 2.86% | 131,760 |
| Jun 18, 2025 | 280.00 | 277.00 | 276.79 | 277.07 | 277.07 | -4.46% | 44,935 |