Sigdo Koppers S.A. (SNSE:SK)
Chile · Delayed Price · Currency is CLP 1,399.20
-15.70 (-1.11%)
Sep 26, 2025, 3:59 PM CLT
Sigdo Koppers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,315.57 | 1.09% | 311,625 |
| Aug 28, 2025 | 1,292.00 | 1,307.00 | 1,292.00 | 1,307.00 | 1,301.43 | 0.08% | 481,413 |
| Aug 27, 2025 | 1,304.00 | 1,306.50 | 1,304.00 | 1,306.00 | 1,300.43 | - | 224 |
| Aug 26, 2025 | 1,304.00 | 1,306.50 | 1,304.00 | 1,306.00 | 1,300.43 | 1.08% | 219,830 |
| Aug 25, 2025 | 1,304.00 | 1,304.60 | 1,292.00 | 1,292.00 | 1,286.49 | - | 10 |
| Aug 22, 2025 | 1,304.00 | 1,304.60 | 1,292.00 | 1,292.00 | 1,286.49 | -0.26% | 17,620 |
| Aug 21, 2025 | 1,295.40 | 1,295.40 | 1,295.40 | 1,295.40 | 1,295.39 | - | - |
| Aug 20, 2025 | 1,300.00 | 1,300.00 | 1,292.20 | 1,295.40 | 1,289.88 | -0.38% | 7,979 |
| Aug 19, 2025 | 1,300.30 | 1,300.30 | 1,300.30 | 1,300.30 | 1,300.29 | - | - |
| Aug 18, 2025 | 1,309.00 | 1,310.00 | 1,292.60 | 1,300.30 | 1,294.75 | -0.20% | 32,111 |
| Aug 14, 2025 | 1,300.00 | 1,304.30 | 1,300.00 | 1,302.90 | 1,297.34 | - | 244 |
| Aug 13, 2025 | 1,300.00 | 1,304.30 | 1,300.00 | 1,302.90 | 1,297.34 | 0.42% | 32,737 |
| Aug 12, 2025 | 1,300.00 | 1,301.70 | 1,291.70 | 1,297.40 | 1,291.87 | - | 606 |
| Aug 11, 2025 | 1,300.00 | 1,301.70 | 1,291.70 | 1,297.40 | 1,291.87 | -0.20% | 42,851 |
| Aug 8, 2025 | 1,296.00 | 1,300.00 | 1,291.00 | 1,300.00 | 1,294.46 | 1.55% | 212,469 |
| Aug 7, 2025 | 1,280.00 | 1,280.20 | 1,280.00 | 1,280.20 | 1,274.74 | - | 20 |
| Aug 6, 2025 | 1,280.00 | 1,280.20 | 1,280.00 | 1,280.20 | 1,274.74 | 0.02% | 20,861 |
| Aug 5, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,274.54 | 0.31% | 96,553 |
| Aug 4, 2025 | 1,279.00 | 1,279.00 | 1,275.80 | 1,276.00 | 1,270.56 | -0.63% | 19,469 |
| Aug 1, 2025 | 1,286.40 | 1,286.70 | 1,281.00 | 1,284.10 | 1,278.62 | 1.05% | 35,845 |
| Jul 31, 2025 | 1,259.00 | 1,283.30 | 1,254.00 | 1,270.80 | 1,265.38 | 0.70% | 41,539 |
| Jul 30, 2025 | 1,260.00 | 1,265.00 | 1,254.00 | 1,262.00 | 1,256.62 | 0.40% | 41,681 |
| Jul 29, 2025 | 1,257.00 | 1,259.00 | 1,254.00 | 1,257.00 | 1,251.64 | 1.40% | 18,653 |
| Jul 28, 2025 | 1,239.60 | 1,239.60 | 1,239.60 | 1,239.60 | 1,239.59 | - | - |
| Jul 25, 2025 | 1,239.00 | 1,242.00 | 1,239.00 | 1,239.60 | 1,234.31 | -2.30% | 7,173 |
| Jul 24, 2025 | 1,249.00 | 1,268.80 | 1,249.00 | 1,268.80 | 1,263.39 | - | 1,030 |
| Jul 23, 2025 | 1,254.00 | 1,268.80 | 1,254.00 | 1,268.80 | 1,263.39 | - | 1,138 |
| Jul 22, 2025 | 1,274.10 | 1,274.10 | 1,268.80 | 1,268.80 | 1,263.39 | -0.02% | 11,378 |
| Jul 21, 2025 | 1,269.00 | 1,274.00 | 1,269.00 | 1,269.00 | 1,263.59 | -0.77% | 19,758 |
| Jul 18, 2025 | 1,285.00 | 1,285.00 | 1,278.90 | 1,278.90 | 1,273.45 | - | 4,129 |
| Jul 17, 2025 | 1,279.00 | 1,279.00 | 1,278.90 | 1,278.90 | 1,273.45 | - | 15 |
| Jul 15, 2025 | 1,279.00 | 1,279.00 | 1,278.90 | 1,278.90 | 1,273.45 | -0.01% | 275,013 |