Sigdo Koppers S.A. (SNSE:SK)
Chile · Delayed Price · Currency is CLP 1,730.10
+3.80 (0.22%)
Apr 2, 2026, 1:00 PM CLT
Sigdo Koppers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,736.80 | 1,742.10 | 1,724.70 | 1,730.10 | 1,730.10 | 0.22% | 17,616 |
| Apr 1, 2026 | 1,751.80 | 1,751.80 | 1,721.10 | 1,726.30 | 1,726.30 | -1.64% | 48,078 |
| Mar 31, 2026 | 1,737.90 | 1,737.90 | 1,737.90 | 1,755.00 | 1,755.00 | - | 1,622 |
| Mar 30, 2026 | 1,758.20 | 1,758.20 | 1,755.00 | 1,755.00 | 1,755.00 | -1.12% | 175,162 |
| Mar 27, 2026 | 1,783.20 | 1,783.20 | 1,773.50 | 1,774.90 | 1,774.90 | -0.69% | 7,191 |
| Mar 26, 2026 | 1,785.90 | 1,791.80 | 1,785.90 | 1,787.30 | 1,787.30 | 0.08% | 283,795 |
| Mar 25, 2026 | 1,793.10 | 1,793.10 | 1,782.00 | 1,785.90 | 1,785.90 | -0.63% | 5,816 |
| Mar 24, 2026 | 1,803.20 | 1,803.20 | 1,796.60 | 1,797.20 | 1,797.20 | -0.71% | 8,250 |
| Mar 23, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 333 |
| Mar 20, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.21% | 15,768 |
| Mar 19, 2026 | 1,812.90 | 1,812.90 | 1,801.70 | 1,806.20 | 1,806.20 | -0.64% | 6,555 |
| Mar 18, 2026 | 1,823.00 | 1,823.00 | 1,811.70 | 1,817.90 | 1,817.90 | - | 4,049 |
| Mar 17, 2026 | 1,823.00 | 1,823.00 | 1,821.00 | 1,817.90 | 1,817.90 | - | 3,203 |
| Mar 16, 2026 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | - | 218 |
| Mar 13, 2026 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | - | 617 |
| Mar 12, 2026 | 1,812.70 | 1,812.70 | 1,805.00 | 1,817.90 | 1,817.90 | - | 4,215 |
| Mar 11, 2026 | 1,813.20 | 1,813.20 | 1,813.20 | 1,817.90 | 1,817.90 | - | 1,356 |
| Mar 10, 2026 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | - | 490 |
| Mar 9, 2026 | 1,823.30 | 1,823.30 | 1,814.50 | 1,817.90 | 1,817.90 | -0.67% | 5,779 |
| Mar 6, 2026 | 1,830.10 | 1,830.10 | 1,830.10 | 1,830.10 | 1,830.10 | - | 7 |
| Mar 5, 2026 | 1,823.20 | 1,830.10 | 1,821.00 | 1,830.10 | 1,830.10 | 1.70% | 21,720 |
| Mar 4, 2026 | 1,749.00 | 1,821.80 | 1,749.00 | 1,799.50 | 1,799.50 | -0.03% | 29,543 |
| Mar 3, 2026 | 1,853.20 | 1,853.20 | 1,789.00 | 1,800.00 | 1,800.00 | -3.58% | 75,011 |
| Mar 2, 2026 | 1,865.00 | 1,865.00 | 1,865.00 | 1,866.90 | 1,866.90 | - | 1,118 |
| Feb 27, 2026 | 1,818.80 | 1,868.50 | 1,818.80 | 1,866.90 | 1,866.90 | -0.09% | 56,412 |
| Feb 26, 2026 | 1,806.80 | 1,818.30 | 1,806.80 | 1,868.50 | 1,868.50 | - | 2,359 |
| Feb 25, 2026 | 1,791.80 | 1,875.00 | 1,791.80 | 1,868.50 | 1,868.50 | 4.63% | 9,986 |
| Feb 24, 2026 | 1,788.80 | 1,790.00 | 1,788.80 | 1,785.90 | 1,785.90 | - | 2,260 |
| Feb 23, 2026 | 1,777.00 | 1,791.50 | 1,777.00 | 1,785.90 | 1,785.90 | -0.06% | 9,955 |
| Feb 20, 2026 | 1,766.80 | 1,794.20 | 1,766.80 | 1,787.00 | 1,787.00 | -2.68% | 14,224 |
| Feb 19, 2026 | 1,766.80 | 1,872.00 | 1,758.80 | 1,836.30 | 1,836.30 | 4.41% | 25,151 |
| Feb 18, 2026 | 1,757.50 | 1,800.00 | 1,757.50 | 1,758.80 | 1,758.80 | - | 2,292 |
| Feb 17, 2026 | 1,753.20 | 1,767.10 | 1,748.00 | 1,758.80 | 1,758.80 | 1.01% | 22,822 |
| Feb 16, 2026 | 1,783.10 | 1,783.10 | 1,737.90 | 1,741.20 | 1,741.20 | -3.26% | 26,071 |
| Feb 13, 2026 | 1,747.00 | 1,806.70 | 1,747.00 | 1,799.90 | 1,799.90 | 3.00% | 16,889 |
| Feb 12, 2026 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | - | 133 |
| Feb 11, 2026 | 1,750.00 | 1,750.00 | 1,745.00 | 1,747.40 | 1,747.40 | -0.15% | 21,181 |
| Feb 10, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.01% | 14,745 |
| Feb 9, 2026 | 1,730.00 | 1,850.00 | 1,730.00 | 1,749.90 | 1,749.90 | 1.11% | 26,936 |
| Feb 6, 2026 | 1,740.00 | 1,740.00 | 1,708.20 | 1,730.70 | 1,730.70 | 0.52% | 103,693 |
| Feb 5, 2026 | 1,738.00 | 1,738.00 | 1,738.00 | 1,721.70 | 1,721.70 | - | 2,349 |
| Feb 4, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,721.70 | 1,721.70 | - | 3,358 |
| Feb 3, 2026 | 1,712.40 | 1,740.00 | 1,712.40 | 1,721.70 | 1,721.70 | 1.07% | 39,756 |
| Feb 2, 2026 | 1,705.00 | 1,705.00 | 1,705.00 | 1,703.40 | 1,703.40 | 0.21% | 8,553 |
| Jan 30, 2026 | 1,696.80 | 1,700.00 | 1,696.80 | 1,699.90 | 1,699.90 | 1.17% | 31,546 |
| Jan 29, 2026 | 1,676.80 | 1,680.00 | 1,676.80 | 1,680.20 | 1,680.20 | 0.61% | 240,657 |
| Jan 28, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | - | 3,077 |
| Jan 27, 2026 | 1,670.00 | 1,670.00 | 1,663.80 | 1,670.00 | 1,670.00 | 0.32% | 152,074 |
| Jan 26, 2026 | 1,658.20 | 1,668.60 | 1,646.80 | 1,664.60 | 1,664.60 | -0.74% | 7,784 |
| Jan 23, 2026 | 1,650.00 | 1,690.00 | 1,650.00 | 1,677.00 | 1,677.00 | 0.44% | 142,772 |