Sigdo Koppers S.A. (SNSE:SK)
Chile · Delayed Price · Currency is CLP 1,714.70
+0.70 (0.04%)
Apr 28, 2026, 3:59 PM CLT
Sigdo Koppers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,723.20 | 1,723.20 | 1,713.20 | 1,714.70 | 1,714.70 | 0.04% | 6,344 |
| Apr 27, 2026 | 1,724.00 | 1,724.00 | 1,708.40 | 1,714.00 | 1,714.00 | -0.88% | 55,680 |
| Apr 24, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,729.20 | 1,729.20 | -0.05% | 6,792 |
| Apr 23, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 144 |
| Apr 22, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 40,351 |
| Apr 21, 2026 | 1,736.70 | 1,736.70 | 1,730.00 | 1,730.00 | 1,730.00 | 0.05% | 94,606 |
| Apr 20, 2026 | 1,723.30 | 1,723.30 | 1,723.30 | 1,729.10 | 1,729.10 | - | 1,698 |
| Apr 17, 2026 | 1,736.80 | 1,736.80 | 1,730.00 | 1,729.10 | 1,729.10 | - | 1,974 |
| Apr 16, 2026 | 1,736.80 | 1,740.00 | 1,726.50 | 1,729.10 | 1,729.10 | -0.80% | 58,847 |
| Apr 15, 2026 | 1,736.80 | 1,745.50 | 1,735.00 | 1,743.10 | 1,743.10 | 1.37% | 26,225 |
| Apr 14, 2026 | 1,723.80 | 1,723.80 | 1,718.50 | 1,719.60 | 1,719.60 | -0.19% | 14,295 |
| Apr 13, 2026 | 1,736.80 | 1,736.80 | 1,736.80 | 1,722.90 | 1,722.90 | - | 1,125 |
| Apr 10, 2026 | 1,737.00 | 1,742.30 | 1,729.00 | 1,722.90 | 1,722.90 | - | 3,979 |
| Apr 9, 2026 | 1,743.20 | 1,743.20 | 1,707.50 | 1,722.90 | 1,722.90 | -0.60% | 26,357 |
| Apr 8, 2026 | 1,753.20 | 1,762.10 | 1,722.20 | 1,733.30 | 1,733.30 | -0.13% | 24,345 |
| Apr 7, 2026 | 1,735.60 | 1,735.60 | 1,735.60 | 1,735.60 | 1,735.60 | - | 119 |
| Apr 6, 2026 | 1,726.80 | 1,736.80 | 1,726.80 | 1,735.60 | 1,735.60 | 0.32% | 7,459 |
| Apr 2, 2026 | 1,736.80 | 1,742.10 | 1,724.70 | 1,730.10 | 1,730.10 | 0.22% | 17,616 |
| Apr 1, 2026 | 1,751.80 | 1,751.80 | 1,721.10 | 1,726.30 | 1,726.30 | -1.64% | 48,078 |
| Mar 31, 2026 | 1,737.90 | 1,737.90 | 1,737.90 | 1,755.00 | 1,755.00 | - | 1,622 |
| Mar 30, 2026 | 1,758.20 | 1,758.20 | 1,755.00 | 1,755.00 | 1,755.00 | -1.12% | 175,162 |
| Mar 27, 2026 | 1,783.20 | 1,783.20 | 1,773.50 | 1,774.90 | 1,774.90 | -0.69% | 7,191 |
| Mar 26, 2026 | 1,785.90 | 1,791.80 | 1,785.90 | 1,787.30 | 1,787.30 | 0.08% | 283,795 |
| Mar 25, 2026 | 1,793.10 | 1,793.10 | 1,782.00 | 1,785.90 | 1,785.90 | -0.63% | 5,816 |
| Mar 24, 2026 | 1,803.20 | 1,803.20 | 1,796.60 | 1,797.20 | 1,797.20 | -0.71% | 8,250 |
| Mar 23, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 333 |
| Mar 20, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.21% | 15,768 |
| Mar 19, 2026 | 1,812.90 | 1,812.90 | 1,801.70 | 1,806.20 | 1,806.20 | -0.64% | 6,555 |
| Mar 18, 2026 | 1,823.00 | 1,823.00 | 1,811.70 | 1,817.90 | 1,817.90 | - | 4,049 |
| Mar 17, 2026 | 1,823.00 | 1,823.00 | 1,821.00 | 1,817.90 | 1,817.90 | - | 3,203 |
| Mar 16, 2026 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | - | 218 |
| Mar 13, 2026 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | - | 617 |
| Mar 12, 2026 | 1,812.70 | 1,812.70 | 1,805.00 | 1,817.90 | 1,817.90 | - | 4,215 |
| Mar 11, 2026 | 1,813.20 | 1,813.20 | 1,813.20 | 1,817.90 | 1,817.90 | - | 1,356 |
| Mar 10, 2026 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | 1,817.90 | - | 490 |
| Mar 9, 2026 | 1,823.30 | 1,823.30 | 1,814.50 | 1,817.90 | 1,817.90 | -0.67% | 5,779 |
| Mar 6, 2026 | 1,830.10 | 1,830.10 | 1,830.10 | 1,830.10 | 1,830.10 | - | 7 |
| Mar 5, 2026 | 1,823.20 | 1,830.10 | 1,821.00 | 1,830.10 | 1,830.10 | 1.70% | 21,720 |
| Mar 4, 2026 | 1,749.00 | 1,821.80 | 1,749.00 | 1,799.50 | 1,799.50 | -0.03% | 29,543 |
| Mar 3, 2026 | 1,853.20 | 1,853.20 | 1,789.00 | 1,800.00 | 1,800.00 | -3.58% | 75,011 |
| Mar 2, 2026 | 1,865.00 | 1,865.00 | 1,865.00 | 1,866.90 | 1,866.90 | - | 1,118 |
| Feb 27, 2026 | 1,818.80 | 1,868.50 | 1,818.80 | 1,866.90 | 1,866.90 | -0.09% | 56,412 |
| Feb 26, 2026 | 1,806.80 | 1,818.30 | 1,806.80 | 1,868.50 | 1,868.50 | - | 2,359 |
| Feb 25, 2026 | 1,791.80 | 1,875.00 | 1,791.80 | 1,868.50 | 1,868.50 | 4.63% | 9,986 |
| Feb 24, 2026 | 1,788.80 | 1,790.00 | 1,788.80 | 1,785.90 | 1,785.90 | - | 2,260 |
| Feb 23, 2026 | 1,777.00 | 1,791.50 | 1,777.00 | 1,785.90 | 1,785.90 | -0.06% | 9,955 |
| Feb 20, 2026 | 1,766.80 | 1,794.20 | 1,766.80 | 1,787.00 | 1,787.00 | -2.68% | 14,224 |
| Feb 19, 2026 | 1,766.80 | 1,872.00 | 1,758.80 | 1,836.30 | 1,836.30 | 4.41% | 25,151 |
| Feb 18, 2026 | 1,757.50 | 1,800.00 | 1,757.50 | 1,758.80 | 1,758.80 | - | 2,292 |
| Feb 17, 2026 | 1,753.20 | 1,767.10 | 1,748.00 | 1,758.80 | 1,758.80 | 1.01% | 22,822 |