Sigdo Koppers S.A. (SNSE:SK)
Chile · Delayed Price · Currency is CLP 1,401.10
-19.00 (-1.34%)
Nov 7, 2025, 11:44 AM CLT
Sigdo Koppers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,408.00 | 1,415.30 | 1,401.10 | 1,405.70 | 1,405.70 | -1.01% | 7,954 |
| Nov 6, 2025 | 1,420.00 | 1,428.60 | 1,403.50 | 1,420.10 | 1,420.10 | 1.36% | 77,826 |
| Nov 5, 2025 | 1,400.40 | 1,401.00 | 1,400.00 | 1,401.00 | 1,401.00 | - | 388 |
| Nov 4, 2025 | 1,400.40 | 1,401.00 | 1,400.00 | 1,401.00 | 1,401.00 | 0.89% | 166,230 |
| Nov 3, 2025 | 1,366.10 | 1,400.00 | 1,366.10 | 1,388.70 | 1,388.70 | 1.73% | 49,921 |
| Oct 30, 2025 | 1,366.10 | 1,369.40 | 1,365.10 | 1,365.10 | 1,365.10 | - | 3,226 |
| Oct 29, 2025 | 1,365.70 | 1,370.00 | 1,365.00 | 1,365.10 | 1,365.10 | 0.06% | 375,548 |
| Oct 28, 2025 | 1,365.70 | 1,370.50 | 1,364.30 | 1,364.30 | 1,364.30 | - | 3,958 |
| Oct 27, 2025 | 1,355.00 | 1,364.30 | 1,355.00 | 1,364.30 | 1,364.30 | - | 1,200 |
| Oct 24, 2025 | 1,364.30 | 1,364.30 | 1,364.30 | 1,364.30 | 1,364.30 | - | - |
| Oct 23, 2025 | 1,369.00 | 1,370.00 | 1,364.00 | 1,364.30 | 1,364.30 | - | 436 |
| Oct 22, 2025 | 1,369.00 | 1,370.00 | 1,364.00 | 1,364.30 | 1,364.30 | -0.33% | 129,658 |
| Oct 21, 2025 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | - | 500 |
| Oct 20, 2025 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | - | - |
| Oct 17, 2025 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | 1,368.80 | - | - |
| Oct 16, 2025 | 1,367.00 | 1,368.80 | 1,367.00 | 1,368.80 | 1,368.80 | - | 2 |
| Oct 15, 2025 | 1,367.00 | 1,368.80 | 1,367.00 | 1,368.80 | 1,368.80 | - | 3,075 |
| Oct 14, 2025 | 1,367.00 | 1,376.00 | 1,367.00 | 1,368.80 | 1,368.80 | 0.03% | 17,676 |
| Oct 13, 2025 | 1,374.00 | 1,374.00 | 1,360.80 | 1,368.40 | 1,368.40 | -0.44% | 17,385 |
| Oct 10, 2025 | 1,384.00 | 1,384.00 | 1,372.00 | 1,374.40 | 1,374.40 | -1.62% | 29,044 |
| Oct 9, 2025 | 1,393.00 | 1,397.00 | 1,393.00 | 1,397.00 | 1,397.00 | - | 2,490 |
| Oct 8, 2025 | 1,394.00 | 1,397.00 | 1,394.00 | 1,397.00 | 1,397.00 | -0.14% | 106,352 |
| Oct 7, 2025 | 1,400.00 | 1,400.00 | 1,394.00 | 1,399.00 | 1,399.00 | -0.07% | 6,205 |
| Oct 6, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 443 |
| Oct 3, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 215,000 |
| Oct 2, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 39 |
| Oct 1, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 587 |
| Sep 30, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.04% | 32,000 |
| Sep 29, 2025 | 1,395.00 | 1,403.90 | 1,395.00 | 1,399.50 | 1,399.50 | 0.02% | 35,992 |
| Sep 26, 2025 | 1,406.00 | 1,412.10 | 1,398.90 | 1,399.20 | 1,399.20 | -1.11% | 15,518 |
| Sep 25, 2025 | 1,414.00 | 1,419.00 | 1,414.00 | 1,414.90 | 1,414.90 | - | 5,361 |
| Sep 24, 2025 | 1,419.00 | 1,419.00 | 1,414.90 | 1,414.90 | 1,414.90 | -0.01% | 336,319 |
| Sep 23, 2025 | 1,419.00 | 1,419.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.11% | 21,020 |
| Sep 22, 2025 | 1,419.00 | 1,419.00 | 1,415.00 | 1,416.60 | 1,416.60 | 1.24% | 48,636 |
| Sep 17, 2025 | 1,398.00 | 1,399.30 | 1,398.00 | 1,399.30 | 1,393.33 | - | 1,089 |
| Sep 16, 2025 | 1,398.00 | 1,400.40 | 1,398.00 | 1,399.30 | 1,393.33 | -0.94% | 37,350 |
| Sep 15, 2025 | 1,401.00 | 1,419.00 | 1,389.30 | 1,412.60 | 1,406.58 | 0.89% | 25,440 |
| Sep 12, 2025 | 1,369.20 | 1,400.20 | 1,369.00 | 1,400.20 | 1,394.23 | 2.33% | 258,402 |
| Sep 11, 2025 | 1,356.00 | 1,370.00 | 1,351.00 | 1,368.30 | 1,362.46 | 1.94% | 74,107 |
| Sep 10, 2025 | 1,346.00 | 1,346.00 | 1,342.20 | 1,342.20 | 1,336.48 | - | 1,142 |
| Sep 9, 2025 | 1,335.00 | 1,348.30 | 1,335.00 | 1,342.20 | 1,336.48 | 0.01% | 1,132,636 |
| Sep 8, 2025 | 1,335.00 | 1,346.90 | 1,335.00 | 1,342.00 | 1,336.28 | -0.04% | 48,225 |
| Sep 5, 2025 | 1,335.00 | 1,370.00 | 1,335.00 | 1,342.60 | 1,336.87 | 0.57% | 48,169 |
| Sep 4, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,329.31 | 0.38% | 20,004 |
| Sep 3, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,324.33 | -0.42% | 20,006 |
| Sep 2, 2025 | 1,330.00 | 1,335.60 | 1,330.00 | 1,335.60 | 1,329.90 | - | 1,616 |
| Sep 1, 2025 | 1,309.00 | 1,342.00 | 1,309.00 | 1,335.60 | 1,329.90 | 1.09% | 115,593 |
| Aug 29, 2025 | 1,300.00 | 1,347.00 | 1,292.00 | 1,321.20 | 1,315.56 | 1.09% | 311,625 |
| Aug 28, 2025 | 1,292.00 | 1,307.00 | 1,292.00 | 1,307.00 | 1,301.42 | 0.08% | 481,413 |
| Aug 27, 2025 | 1,304.00 | 1,306.50 | 1,304.00 | 1,306.00 | 1,300.42 | - | 224 |