Sigdo Koppers S.A. (SNSE:SK)
Chile · Delayed Price · Currency is CLP 1,601.00
-39.10 (-2.38%)
May 19, 2026, 3:34 PM CLT
Sigdo Koppers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,613.20 | 1,613.20 | 1,611.00 | 1,640.10 | 1,640.10 | - | 2,497 |
| May 15, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,640.10 | 1,640.10 | - | 1,622 |
| May 14, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,640.10 | 1,640.10 | - | 1,759 |
| May 13, 2026 | 1,633.20 | 1,643.20 | 1,633.20 | 1,640.10 | 1,640.10 | 0.77% | 8,849 |
| May 12, 2026 | 1,647.00 | 1,649.00 | 1,624.60 | 1,627.60 | 1,627.60 | -1.49% | 21,629 |
| May 11, 2026 | 1,642.50 | 1,664.20 | 1,637.70 | 1,652.30 | 1,652.30 | -0.72% | 5,461 |
| May 8, 2026 | 1,664.00 | 1,665.00 | 1,663.00 | 1,664.20 | 1,664.20 | -0.41% | 17,471 |
| May 7, 2026 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | - | 3,668 |
| May 6, 2026 | 1,678.20 | 1,678.20 | 1,660.40 | 1,671.00 | 1,671.00 | 0.91% | 43,676 |
| May 5, 2026 | 1,691.80 | 1,691.80 | 1,654.70 | 1,655.90 | 1,655.90 | -2.59% | 16,286 |
| May 4, 2026 | 1,691.80 | 1,696.20 | 1,691.80 | 1,700.00 | 1,700.00 | - | 3,197 |
| Apr 30, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,675.64 | -0.04% | 40,095 |
| Apr 29, 2026 | 1,713.20 | 1,713.20 | 1,698.20 | 1,700.60 | 1,676.23 | -0.82% | 7,566 |
| Apr 28, 2026 | 1,723.20 | 1,723.20 | 1,713.20 | 1,714.70 | 1,690.13 | 0.04% | 6,344 |
| Apr 27, 2026 | 1,724.00 | 1,724.00 | 1,708.40 | 1,714.00 | 1,689.44 | -0.88% | 55,680 |
| Apr 24, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,729.20 | 1,704.42 | -0.05% | 6,792 |
| Apr 23, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,705.21 | - | 144 |
| Apr 22, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,705.21 | - | 40,351 |
| Apr 21, 2026 | 1,736.70 | 1,736.70 | 1,730.00 | 1,730.00 | 1,705.21 | 0.05% | 94,606 |
| Apr 20, 2026 | 1,723.30 | 1,723.30 | 1,723.30 | 1,729.10 | 1,704.32 | - | 1,698 |
| Apr 17, 2026 | 1,736.80 | 1,736.80 | 1,730.00 | 1,729.10 | 1,704.32 | - | 1,974 |
| Apr 16, 2026 | 1,736.80 | 1,740.00 | 1,726.50 | 1,729.10 | 1,704.32 | -0.80% | 58,847 |
| Apr 15, 2026 | 1,736.80 | 1,745.50 | 1,735.00 | 1,743.10 | 1,718.12 | 1.37% | 26,225 |
| Apr 14, 2026 | 1,723.80 | 1,723.80 | 1,718.50 | 1,719.60 | 1,694.96 | -0.19% | 14,295 |
| Apr 13, 2026 | 1,736.80 | 1,736.80 | 1,736.80 | 1,722.90 | 1,698.21 | - | 1,125 |
| Apr 10, 2026 | 1,737.00 | 1,742.30 | 1,729.00 | 1,722.90 | 1,698.21 | - | 3,979 |
| Apr 9, 2026 | 1,743.20 | 1,743.20 | 1,707.50 | 1,722.90 | 1,698.21 | -0.60% | 26,357 |
| Apr 8, 2026 | 1,753.20 | 1,762.10 | 1,722.20 | 1,733.30 | 1,708.46 | -0.13% | 24,345 |
| Apr 7, 2026 | 1,735.60 | 1,735.60 | 1,735.60 | 1,735.60 | 1,710.73 | - | 119 |
| Apr 6, 2026 | 1,726.80 | 1,736.80 | 1,726.80 | 1,735.60 | 1,710.73 | 0.32% | 7,459 |
| Apr 2, 2026 | 1,736.80 | 1,742.10 | 1,724.70 | 1,730.10 | 1,705.31 | 0.22% | 17,616 |
| Apr 1, 2026 | 1,751.80 | 1,751.80 | 1,721.10 | 1,726.30 | 1,701.56 | -1.64% | 48,078 |
| Mar 31, 2026 | 1,737.90 | 1,737.90 | 1,737.90 | 1,755.00 | 1,729.85 | - | 1,622 |
| Mar 30, 2026 | 1,758.20 | 1,758.20 | 1,755.00 | 1,755.00 | 1,729.85 | -1.12% | 175,162 |
| Mar 27, 2026 | 1,783.20 | 1,783.20 | 1,773.50 | 1,774.90 | 1,749.47 | -0.69% | 7,191 |
| Mar 26, 2026 | 1,785.90 | 1,791.80 | 1,785.90 | 1,787.30 | 1,761.69 | 0.08% | 283,795 |
| Mar 25, 2026 | 1,793.10 | 1,793.10 | 1,782.00 | 1,785.90 | 1,760.31 | -0.63% | 5,816 |
| Mar 24, 2026 | 1,803.20 | 1,803.20 | 1,796.60 | 1,797.20 | 1,771.45 | -0.71% | 8,250 |
| Mar 23, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,784.06 | - | 333 |
| Mar 20, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,784.06 | 0.21% | 15,768 |
| Mar 19, 2026 | 1,812.90 | 1,812.90 | 1,801.70 | 1,806.20 | 1,780.32 | -0.64% | 6,555 |
| Mar 18, 2026 | 1,823.00 | 1,823.00 | 1,811.70 | 1,817.90 | 1,791.85 | - | 4,049 |
| Mar 17, 2026 | 1,823.00 | 1,823.00 | 1,821.00 | 1,817.90 | 1,791.85 | - | 3,203 |
| Mar 16, 2026 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | 1,791.85 | - | 218 |
| Mar 13, 2026 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | 1,791.85 | - | 617 |
| Mar 12, 2026 | 1,812.70 | 1,812.70 | 1,805.00 | 1,817.90 | 1,791.85 | - | 4,215 |
| Mar 11, 2026 | 1,813.20 | 1,813.20 | 1,813.20 | 1,817.90 | 1,791.85 | - | 1,356 |
| Mar 10, 2026 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | 1,791.85 | - | 490 |
| Mar 9, 2026 | 1,823.30 | 1,823.30 | 1,814.50 | 1,817.90 | 1,791.85 | -0.67% | 5,779 |
| Mar 6, 2026 | 1,830.10 | 1,830.10 | 1,830.10 | 1,830.10 | 1,803.88 | - | 7 |