Skip to main content
logo
Sigdo Koppers S.A. (SNSE:SK)
Chile flag Chile · Delayed Price · Currency is CLP
1,651.40
+1.40 (0.08%)
Jan 9, 2026, 4:00 PM CLT

Sigdo Koppers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20261,650.001,650.001,650.001,650.001,650.00-511
Jan 7, 20261,648.301,650.001,620.001,650.001,650.000.10%12,931
Jan 6, 20261,601.001,650.001,601.001,648.301,648.303.08%42,530
Jan 5, 20261,670.001,670.001,670.001,599.101,599.10-1,954
Jan 2, 20261,591.401,591.401,591.401,599.101,599.100.69%4,990
Dec 30, 20251,600.001,600.001,586.001,588.101,588.100.12%237,873
Dec 29, 20251,586.201,586.201,586.201,586.201,586.20-679
Dec 26, 20251,615.001,615.001,585.001,586.201,586.20-0.82%11,123
Dec 24, 20251,599.301,599.301,599.301,599.301,599.30-370
Dec 23, 20251,608.201,608.201,597.101,599.301,599.30-0.67%9,947
Dec 22, 20251,610.101,610.101,608.001,610.101,610.100.01%81,260
Dec 19, 20251,621.801,621.801,608.001,610.001,610.000.64%180,484
Dec 18, 20251,606.501,606.501,606.501,599.801,599.80-1,825
Dec 17, 20251,603.001,603.001,599.301,599.801,599.800.05%481,051
Dec 16, 20251,606.101,606.101,590.001,599.001,599.00-0.06%45,787
Dec 15, 20251,606.101,606.101,599.501,600.001,600.00-16,157
Dec 12, 20251,600.001,600.001,600.001,600.001,600.00-181
Dec 11, 20251,610.001,610.001,600.001,600.001,600.00-0.01%11,374
Dec 10, 20251,610.001,610.001,600.001,600.101,600.100.01%32,238
Dec 9, 20251,608.801,620.101,594.901,600.001,600.00-0.62%444,068
Dec 5, 20251,600.001,600.001,600.001,610.001,610.00-674
Dec 4, 20251,591.301,600.001,591.201,610.001,610.00-3,065
Dec 3, 20251,610.001,610.001,610.001,610.001,610.00-533
Dec 2, 20251,600.001,620.001,600.001,610.001,600.780.31%30,777
Dec 1, 20251,588.201,605.001,588.201,605.001,595.810.71%56,908
Nov 28, 20251,538.501,602.601,538.501,593.701,584.574.85%9,961
Nov 27, 20251,521.501,521.501,521.501,520.001,511.29-1,778
Nov 26, 20251,520.001,520.001,520.001,520.001,511.29-197,026
Nov 25, 20251,511.291,511.291,511.291,520.001,511.29-91
Nov 24, 20251,511.291,511.291,511.291,520.001,511.29-238
Nov 21, 20251,511.291,511.291,511.291,520.001,511.29--
Nov 20, 20251,514.201,514.201,514.201,520.001,511.29-1,414
Nov 19, 20251,510.001,520.001,510.001,520.001,511.291.20%247,831
Nov 18, 20251,506.601,506.601,501.001,502.001,493.400.19%23,598
Nov 17, 20251,473.101,508.701,473.101,499.201,490.612.33%16,194
Nov 14, 20251,460.001,465.701,460.001,465.001,456.61-43,012
Nov 13, 20251,443.901,465.001,443.901,465.001,456.610.23%168,967
Nov 12, 20251,437.901,471.101,437.901,461.601,453.232.04%56,975
Nov 11, 20251,411.301,436.401,411.301,432.401,424.200.35%9,266
Nov 10, 20251,412.001,434.301,412.001,427.401,419.221.54%9,681
Nov 7, 20251,402.701,415.301,401.101,405.701,397.65-1.01%7,954
Nov 6, 20251,403.501,428.601,403.501,420.101,411.971.36%77,826
Nov 5, 20251,392.981,392.981,392.981,401.001,392.98-388
Nov 4, 20251,400.401,401.001,400.001,401.001,392.980.89%166,230
Nov 3, 20251,366.101,400.001,366.101,388.701,380.751.73%49,921
Oct 30, 20251,366.101,369.401,366.101,365.101,357.28-3,226
Oct 29, 20251,365.701,370.001,365.001,365.101,357.280.06%375,548
Oct 28, 20251,365.701,370.501,365.701,364.301,356.49-3,958
Oct 27, 20251,355.001,355.001,355.001,364.301,356.49-1,200
Oct 24, 20251,356.491,356.491,356.491,364.301,356.49--