Sigdo Koppers S.A. (SNSE:SK)
Chile · Delayed Price · Currency is CLP 1,370.00
+35.00 (2.62%)
Sep 5, 2025, 4:00 PM CLT
Sigdo Koppers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.38% | 20,004 |
| Sep 3, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.42% | 20,006 |
| Sep 2, 2025 | 1,330.00 | 1,335.60 | 1,330.00 | 1,335.60 | 1,335.60 | - | 1,616 |
| Sep 1, 2025 | 1,309.00 | 1,342.00 | 1,309.00 | 1,335.60 | 1,335.60 | 1.09% | 115,593 |
| Aug 29, 2025 | 1,300.00 | 1,347.00 | 1,292.00 | 1,321.20 | 1,321.20 | 1.09% | 311,625 |
| Aug 28, 2025 | 1,292.00 | 1,307.00 | 1,292.00 | 1,307.00 | 1,307.00 | 0.08% | 481,413 |
| Aug 27, 2025 | 1,304.00 | 1,306.50 | 1,304.00 | 1,306.00 | 1,306.00 | - | 224 |
| Aug 26, 2025 | 1,304.00 | 1,306.50 | 1,304.00 | 1,306.00 | 1,306.00 | 1.08% | 219,830 |
| Aug 25, 2025 | 1,304.00 | 1,304.60 | 1,292.00 | 1,292.00 | 1,292.00 | - | 10 |
| Aug 22, 2025 | 1,304.00 | 1,304.60 | 1,292.00 | 1,292.00 | 1,292.00 | -0.26% | 17,620 |
| Aug 21, 2025 | 1,295.40 | 1,295.40 | 1,295.40 | 1,295.40 | 1,295.40 | - | - |
| Aug 20, 2025 | 1,300.00 | 1,300.00 | 1,292.20 | 1,295.40 | 1,295.40 | -0.38% | 7,979 |
| Aug 19, 2025 | 1,300.30 | 1,300.30 | 1,300.30 | 1,300.30 | 1,300.30 | - | - |
| Aug 18, 2025 | 1,309.00 | 1,310.00 | 1,292.60 | 1,300.30 | 1,300.30 | -0.20% | 32,111 |
| Aug 14, 2025 | 1,300.00 | 1,304.30 | 1,300.00 | 1,302.90 | 1,302.90 | - | 244 |
| Aug 13, 2025 | 1,300.00 | 1,304.30 | 1,300.00 | 1,302.90 | 1,302.90 | 0.42% | 32,737 |
| Aug 12, 2025 | 1,300.00 | 1,301.70 | 1,291.70 | 1,297.40 | 1,297.40 | - | 606 |
| Aug 11, 2025 | 1,300.00 | 1,301.70 | 1,291.70 | 1,297.40 | 1,297.40 | -0.20% | 42,851 |
| Aug 8, 2025 | 1,296.00 | 1,300.00 | 1,291.00 | 1,300.00 | 1,300.00 | 1.55% | 212,469 |
| Aug 7, 2025 | 1,280.00 | 1,280.20 | 1,280.00 | 1,280.20 | 1,280.20 | - | 20 |
| Aug 6, 2025 | 1,280.00 | 1,280.20 | 1,280.00 | 1,280.20 | 1,280.20 | 0.02% | 20,861 |
| Aug 5, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.31% | 96,553 |
| Aug 4, 2025 | 1,279.00 | 1,279.00 | 1,275.80 | 1,276.00 | 1,276.00 | -0.63% | 19,469 |
| Aug 1, 2025 | 1,286.40 | 1,286.70 | 1,281.00 | 1,284.10 | 1,284.10 | 1.05% | 35,845 |
| Jul 31, 2025 | 1,259.00 | 1,283.30 | 1,254.00 | 1,270.80 | 1,270.80 | 0.70% | 41,539 |
| Jul 30, 2025 | 1,260.00 | 1,265.00 | 1,254.00 | 1,262.00 | 1,262.00 | 0.40% | 41,681 |
| Jul 29, 2025 | 1,257.00 | 1,259.00 | 1,254.00 | 1,257.00 | 1,257.00 | 1.40% | 18,653 |
| Jul 28, 2025 | 1,239.60 | 1,239.60 | 1,239.60 | 1,239.60 | 1,239.60 | - | - |
| Jul 25, 2025 | 1,239.00 | 1,242.00 | 1,239.00 | 1,239.60 | 1,239.60 | -2.30% | 7,173 |
| Jul 24, 2025 | 1,249.00 | 1,268.80 | 1,249.00 | 1,268.80 | 1,268.80 | - | 1,030 |
| Jul 23, 2025 | 1,254.00 | 1,268.80 | 1,254.00 | 1,268.80 | 1,268.80 | - | 1,138 |
| Jul 22, 2025 | 1,274.10 | 1,274.10 | 1,268.80 | 1,268.80 | 1,268.80 | -0.02% | 11,378 |
| Jul 21, 2025 | 1,269.00 | 1,274.00 | 1,269.00 | 1,269.00 | 1,269.00 | -0.77% | 19,758 |
| Jul 18, 2025 | 1,285.00 | 1,285.00 | 1,278.90 | 1,278.90 | 1,278.90 | - | 4,129 |
| Jul 17, 2025 | 1,279.00 | 1,279.00 | 1,278.90 | 1,278.90 | 1,278.90 | - | 15 |
| Jul 15, 2025 | 1,279.00 | 1,279.00 | 1,278.90 | 1,278.90 | 1,278.90 | -0.01% | 275,013 |
| Jul 14, 2025 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.31% | 132,000 |
| Jul 11, 2025 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | -0.67% | 11,029 |
| Jul 10, 2025 | 1,283.00 | 1,291.60 | 1,283.00 | 1,291.60 | 1,291.60 | - | 1,502 |
| Jul 9, 2025 | 1,292.00 | 1,292.00 | 1,286.00 | 1,291.60 | 1,291.60 | -0.10% | 579,736 |
| Jul 8, 2025 | 1,286.00 | 1,292.90 | 1,286.00 | 1,292.90 | 1,292.90 | - | 1,027 |
| Jul 7, 2025 | 1,286.00 | 1,292.90 | 1,286.00 | 1,292.90 | 1,292.90 | - | 1,030 |
| Jul 4, 2025 | 1,292.90 | 1,292.90 | 1,292.90 | 1,292.90 | 1,292.90 | - | - |
| Jul 3, 2025 | 1,286.70 | 1,292.90 | 1,286.70 | 1,292.90 | 1,292.90 | - | 7 |
| Jul 2, 2025 | 1,286.70 | 1,292.90 | 1,286.70 | 1,292.90 | 1,292.90 | - | 3,954 |
| Jul 1, 2025 | 1,293.00 | 1,293.00 | 1,290.00 | 1,292.90 | 1,292.90 | -0.55% | 629,421 |
| Jun 30, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 3,825 |
| Jun 27, 2025 | 1,295.90 | 1,300.00 | 1,295.90 | 1,300.00 | 1,300.00 | - | 1,029 |
| Jun 26, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 11,268 |
| Jun 25, 2025 | 1,300.00 | 1,313.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.91% | 97,000 |