Grupo Security S.A. (SNSE:SECURITY)
Chile · Delayed Price · Currency is CLP 317.60
+2.80 (0.89%)
Oct 20, 2025, 2:20 PM CLT
Grupo Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 314.80 | 315.00 | 314.00 | 314.00 | 314.00 | -0.25% | 4,912 |
| Oct 17, 2025 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | 2.60% | 51,986 |
| Oct 16, 2025 | 305.50 | 307.00 | 305.50 | 306.82 | 306.82 | 0.51% | 103,585 |
| Oct 15, 2025 | 298.89 | 306.80 | 298.89 | 305.27 | 305.27 | 1.09% | 174,728 |
| Oct 14, 2025 | 301.99 | 301.99 | 301.99 | 301.99 | 301.99 | - | 373 |
| Oct 13, 2025 | 303.00 | 303.00 | 301.99 | 301.99 | 301.99 | - | 599 |
| Oct 10, 2025 | 303.00 | 303.00 | 301.99 | 301.99 | 301.99 | - | 13,643 |
| Oct 9, 2025 | 283.00 | 301.99 | 283.00 | 301.99 | 301.99 | 4.31% | 182,348 |
| Oct 8, 2025 | 282.00 | 304.00 | 282.00 | 289.52 | 289.52 | - | 740 |
| Oct 7, 2025 | 282.00 | 304.00 | 282.00 | 289.52 | 289.52 | 2.67% | 147,435 |
| Oct 6, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -7.54% | 89,985 |
| Oct 3, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 22,154 |
| Oct 2, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 4,924 |
| Oct 1, 2025 | 289.10 | 305.00 | 289.10 | 305.00 | 305.00 | - | 1,443 |
| Sep 30, 2025 | 289.10 | 305.00 | 289.10 | 305.00 | 305.00 | 1.83% | 105,682 |
| Sep 29, 2025 | 300.00 | 300.00 | 291.54 | 299.53 | 299.53 | - | 698 |
| Sep 26, 2025 | 300.00 | 300.00 | 291.54 | 299.53 | 299.53 | 2.23% | 244,195 |
| Sep 25, 2025 | 300.00 | 300.00 | 293.01 | 293.01 | 293.01 | -3.26% | 38,028 |
| Sep 24, 2025 | 302.87 | 302.87 | 302.87 | 302.87 | 302.87 | - | 1,662 |
| Sep 23, 2025 | 302.87 | 302.87 | 302.87 | 302.87 | 302.87 | - | 468 |
| Sep 22, 2025 | 302.87 | 302.87 | 302.87 | 302.87 | 302.87 | - | 2,173 |
| Sep 17, 2025 | 302.87 | 302.87 | 302.87 | 302.87 | 302.87 | 0.97% | 171,329 |
| Sep 16, 2025 | 286.00 | 300.00 | 286.00 | 299.96 | 299.96 | - | 1,284 |
| Sep 15, 2025 | 286.00 | 300.00 | 286.00 | 299.96 | 299.96 | 1.05% | 213,943 |
| Sep 12, 2025 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | - | 4,105 |
| Sep 11, 2025 | 296.89 | 296.89 | 296.85 | 296.85 | 296.85 | - | 2,044 |
| Sep 10, 2025 | 296.89 | 296.89 | 296.85 | 296.85 | 296.85 | - | 10,217 |
| Sep 9, 2025 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | - | 1,261 |
| Sep 8, 2025 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | - | 6,449 |
| Sep 5, 2025 | 289.99 | 296.85 | 289.99 | 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 | 291.00 | 291.00 | 291.00 | 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 |