Sigdo Koppers S.A. (SNSE:SK)
Chile · Delayed Price · Currency is CLP 1,635.00
+1.90 (0.12%)
Sep 23, 2026, 12:40 PM CLT
Sigdo Koppers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - | 0.12% | 122 |
| Sep 22, 2026 | 1,624.90 | 1,644.80 | 1,624.90 | 1,633.10 | 1,633.10 | 0.37% | 12,582 |
| Sep 21, 2026 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | -0.05% | 1,411 |
| Sep 17, 2026 | 1,627.80 | 1,627.80 | 1,627.80 | 1,627.80 | 1,627.80 | - | - |
| Sep 16, 2026 | 1,627.00 | 1,629.90 | 1,627.00 | 1,627.80 | 1,627.80 | 0.01% | 19,921 |
| Sep 15, 2026 | 1,611.10 | 1,627.60 | 1,605.10 | 1,627.60 | 1,627.60 | 0.12% | 7,736 |
| Sep 14, 2026 | 1,640.60 | 1,640.60 | 1,618.90 | 1,625.70 | 1,625.70 | -0.50% | 33,607 |
| Sep 11, 2026 | 1,640.50 | 1,640.50 | 1,631.90 | 1,633.90 | 1,633.90 | -0.98% | 12,649 |
| Sep 10, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.03% | 1,306,021 |
| Sep 9, 2026 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,650.45 | - | 637 |
| Sep 8, 2026 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,650.45 | - | 721 |
| Sep 7, 2026 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,650.45 | 0.12% | 1,064 |
| Sep 4, 2026 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,648.46 | - | 442 |
| Sep 3, 2026 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,648.46 | - | 1,511,449 |
| Sep 2, 2026 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,648.46 | - | 1,183 |
| Sep 1, 2026 | 1,658.50 | 1,658.50 | 1,657.00 | 1,657.00 | 1,648.46 | 0.18% | 5,505 |
| Aug 31, 2026 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,645.48 | -0.06% | 2,361 |
| Aug 28, 2026 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,646.47 | - | 176 |
| Aug 27, 2026 | 1,655.00 | 1,657.00 | 1,655.00 | 1,655.00 | 1,646.47 | -0.30% | 57,071 |
| Aug 26, 2026 | 1,658.80 | 1,660.00 | 1,658.80 | 1,660.00 | 1,651.44 | 0.36% | 2,546 |
| Aug 25, 2026 | 1,654.10 | 1,654.10 | 1,654.10 | 1,654.10 | 1,645.57 | 0.01% | 1,840 |
| Aug 24, 2026 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,645.48 | -0.36% | 1,269 |
| Aug 21, 2026 | 1,640.00 | 1,660.00 | 1,637.10 | 1,660.00 | 1,651.44 | 1.34% | 6,250 |
| Aug 20, 2026 | 1,641.70 | 1,641.70 | 1,638.00 | 1,638.00 | 1,629.56 | -0.12% | 2,949 |
| Aug 19, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,631.55 | - | - |
| Aug 18, 2026 | 1,643.90 | 1,645.00 | 1,640.00 | 1,640.00 | 1,631.55 | -0.97% | 3,775 |
| Aug 17, 2026 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,647.46 | - | 1,044 |
| Aug 14, 2026 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,647.46 | -0.24% | 31,953 |
| Aug 13, 2026 | 1,640.00 | 1,661.20 | 1,640.00 | 1,660.00 | 1,651.44 | 1.22% | 5,809 |
| Aug 12, 2026 | 1,649.70 | 1,649.70 | 1,640.00 | 1,640.00 | 1,631.55 | -0.93% | 2,239 |
| Aug 11, 2026 | 1,655.40 | 1,655.40 | 1,655.40 | 1,655.40 | 1,646.87 | - | 500 |
| Aug 10, 2026 | 1,655.40 | 1,655.40 | 1,655.40 | 1,655.40 | 1,646.87 | - | 149 |
| Aug 7, 2026 | 1,655.40 | 1,655.40 | 1,655.40 | 1,655.40 | 1,646.87 | - | 174 |
| Aug 6, 2026 | 1,643.60 | 1,656.90 | 1,643.60 | 1,655.40 | 1,646.87 | -0.15% | 17,436 |
| Aug 5, 2026 | 1,655.00 | 1,658.00 | 1,655.00 | 1,657.90 | 1,649.36 | 0.02% | 63,097 |
| Aug 4, 2026 | 1,645.10 | 1,686.80 | 1,645.10 | 1,657.50 | 1,648.96 | -0.03% | 11,601 |
| Aug 3, 2026 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,649.45 | - | 15 |
| Jul 31, 2026 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,649.45 | - | - |
| Jul 30, 2026 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,649.45 | - | 1,924 |
| Jul 29, 2026 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,649.45 | - | 3,450 |
| Jul 28, 2026 | 1,623.90 | 1,658.70 | 1,623.90 | 1,658.00 | 1,649.45 | 2.71% | 21,804 |
| Jul 27, 2026 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 1,605.88 | - | 2 |
| Jul 24, 2026 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 1,605.88 | - | 43 |
| Jul 23, 2026 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 1,605.88 | 0.14% | 1,530 |
| Jul 22, 2026 | 1,611.90 | 1,611.90 | 1,611.90 | 1,611.90 | 1,603.59 | - | 76 |
| Jul 21, 2026 | 1,613.40 | 1,613.40 | 1,611.90 | 1,611.90 | 1,603.59 | -1.25% | 2,001 |
| Jul 20, 2026 | 1,632.30 | 1,632.30 | 1,632.30 | 1,632.30 | 1,623.89 | - | - |
| Jul 17, 2026 | 1,632.30 | 1,632.30 | 1,632.30 | 1,632.30 | 1,623.89 | - | 457 |
| Jul 15, 2026 | 1,632.30 | 1,632.30 | 1,632.30 | 1,632.30 | 1,623.89 | - | 421 |
| Jul 14, 2026 | 1,618.20 | 1,618.20 | 1,618.20 | 1,632.30 | 1,623.89 | - | 1,930 |