Grupo Security S.A. (SNSE:SECURITY)
Chile · Delayed Price · Currency is CLP 300.00
+6.99 (2.39%)
Sep 26, 2025, 4:00 PM CLT
Grupo Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 293.01 | 300.00 | 293.01 | 300.00 | 300.00 | 2.39% | 244,195 |
| Sep 25, 2025 | 300.00 | 300.00 | 293.01 | 293.01 | 293.01 | -3.26% | 38,028 |
| Sep 24, 2025 | 300.00 | 302.87 | 288.00 | 302.87 | 302.87 | - | 1,662 |
| Sep 23, 2025 | 300.00 | 302.87 | 288.00 | 302.87 | 302.87 | - | 468 |
| Sep 22, 2025 | 295.00 | 302.87 | 290.00 | 302.87 | 302.87 | - | 2,173 |
| Sep 17, 2025 | 288.30 | 302.87 | 302.87 | 302.87 | 302.87 | 0.97% | 171,329 |
| Sep 16, 2025 | 299.00 | 299.00 | 288.03 | 299.96 | 299.96 | - | 1,284 |
| Sep 15, 2025 | 294.00 | 300.00 | 286.00 | 299.96 | 299.96 | 1.05% | 213,943 |
| Sep 12, 2025 | 296.85 | 296.85 | 290.00 | 296.85 | 296.85 | - | 4,105 |
| Sep 11, 2025 | 296.00 | 296.85 | 290.00 | 296.85 | 296.85 | - | 2,044 |
| Sep 10, 2025 | 296.80 | 296.89 | 296.89 | 296.85 | 296.85 | - | 10,217 |
| Sep 9, 2025 | 296.85 | 296.85 | 296.80 | 296.85 | 296.85 | - | 1,261 |
| Sep 8, 2025 | 297.00 | 299.75 | 281.50 | 296.85 | 296.85 | - | 6,449 |
| Sep 5, 2025 | 294.20 | 297.95 | 294.20 | 296.85 | 296.85 | 0.82% | 167,636 |
| Sep 4, 2025 | 289.99 | 295.00 | 289.99 | 294.44 | 294.44 | 1.18% | 436,408 |
| Sep 3, 2025 | 285.00 | 289.99 | 281.00 | 291.00 | 291.00 | - | 3,799 |
| Sep 2, 2025 | 290.90 | 290.90 | 285.00 | 291.00 | 291.00 | - | 2,360 |
| Sep 1, 2025 | 291.70 | 291.70 | 280.30 | 291.00 | 291.00 | - | 16,912 |
| Aug 29, 2025 | 290.95 | 291.00 | 288.00 | 291.00 | 291.00 | 0.70% | 105,943 |
| Aug 28, 2025 | 283.10 | 291.00 | 288.00 | 288.98 | 288.98 | -0.70% | 184,154 |
| Aug 27, 2025 | 291.00 | 291.00 | 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 |