Sigdo Koppers S.A. (SNSE:SK)
Chile · Delayed Price · Currency is CLP 1,657.00
0.00 (0.00%)
Sep 2, 2026, 11:52 AM CLT
Sigdo Koppers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | - | - | 545 |
| Sep 1, 2026 | 1,658.50 | 1,658.50 | 1,657.00 | 1,657.00 | 1,657.00 | 0.18% | 5,505 |
| Aug 31, 2026 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | -0.06% | 2,361 |
| Aug 28, 2026 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | - | 176 |
| Aug 27, 2026 | 1,655.00 | 1,657.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.30% | 57,071 |
| Aug 26, 2026 | 1,658.80 | 1,660.00 | 1,658.80 | 1,660.00 | 1,660.00 | 0.36% | 2,546 |
| Aug 25, 2026 | 1,654.10 | 1,654.10 | 1,654.10 | 1,654.10 | 1,654.10 | 0.01% | 1,840 |
| Aug 24, 2026 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | -0.36% | 1,269 |
| Aug 21, 2026 | 1,640.00 | 1,660.00 | 1,637.10 | 1,660.00 | 1,660.00 | 1.34% | 6,250 |
| Aug 20, 2026 | 1,641.70 | 1,641.70 | 1,638.00 | 1,638.00 | 1,638.00 | -0.12% | 2,949 |
| Aug 19, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | - |
| Aug 18, 2026 | 1,643.90 | 1,645.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.97% | 3,775 |
| Aug 17, 2026 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | - | 1,044 |
| Aug 14, 2026 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | -0.24% | 31,953 |
| Aug 13, 2026 | 1,640.00 | 1,661.20 | 1,640.00 | 1,660.00 | 1,660.00 | 1.22% | 5,809 |
| Aug 12, 2026 | 1,649.70 | 1,649.70 | 1,640.00 | 1,640.00 | 1,640.00 | -0.93% | 2,239 |
| Aug 11, 2026 | 1,655.40 | 1,655.40 | 1,655.40 | 1,655.40 | 1,655.40 | - | 500 |
| Aug 10, 2026 | 1,655.40 | 1,655.40 | 1,655.40 | 1,655.40 | 1,655.40 | - | 149 |
| Aug 7, 2026 | 1,655.40 | 1,655.40 | 1,655.40 | 1,655.40 | 1,655.40 | - | 174 |
| Aug 6, 2026 | 1,643.60 | 1,656.90 | 1,643.60 | 1,655.40 | 1,655.40 | -0.15% | 17,436 |
| Aug 5, 2026 | 1,655.00 | 1,658.00 | 1,655.00 | 1,657.90 | 1,657.90 | 0.02% | 63,097 |
| Aug 4, 2026 | 1,645.10 | 1,686.80 | 1,645.10 | 1,657.50 | 1,657.50 | -0.03% | 11,601 |
| Aug 3, 2026 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - | 15 |
| Jul 31, 2026 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - | - |
| Jul 30, 2026 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - | 1,924 |
| Jul 29, 2026 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | - | 3,450 |
| Jul 28, 2026 | 1,623.90 | 1,658.70 | 1,623.90 | 1,658.00 | 1,658.00 | 2.71% | 21,804 |
| Jul 27, 2026 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | - | 2 |
| Jul 24, 2026 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | - | 43 |
| Jul 23, 2026 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 0.14% | 1,530 |
| Jul 22, 2026 | 1,611.90 | 1,611.90 | 1,611.90 | 1,611.90 | 1,611.90 | - | 76 |
| Jul 21, 2026 | 1,613.40 | 1,613.40 | 1,611.90 | 1,611.90 | 1,611.90 | -1.25% | 2,001 |
| Jul 20, 2026 | 1,632.30 | 1,632.30 | 1,632.30 | 1,632.30 | 1,632.30 | - | - |
| Jul 17, 2026 | 1,632.30 | 1,632.30 | 1,632.30 | 1,632.30 | 1,632.30 | - | 457 |
| Jul 15, 2026 | 1,632.30 | 1,632.30 | 1,632.30 | 1,632.30 | 1,632.30 | - | 421 |
| Jul 14, 2026 | 1,618.20 | 1,618.20 | 1,618.20 | 1,632.30 | 1,632.30 | - | 1,930 |
| Jul 13, 2026 | 1,618.60 | 1,618.60 | 1,618.60 | 1,632.30 | 1,632.30 | - | 1,264 |
| Jul 10, 2026 | 1,618.20 | 1,618.20 | 1,618.20 | 1,632.30 | 1,632.30 | - | 1,221 |
| Jul 9, 2026 | 1,632.30 | 1,632.30 | 1,632.30 | 1,632.30 | 1,632.30 | - | 419 |
| Jul 8, 2026 | 1,631.80 | 1,634.10 | 1,631.80 | 1,632.30 | 1,632.30 | 1.54% | 7,800 |
| Jul 7, 2026 | 1,607.50 | 1,607.50 | 1,607.50 | 1,607.50 | 1,607.50 | - | 1,775 |
| Jul 6, 2026 | 1,617.70 | 1,617.70 | 1,604.00 | 1,607.50 | 1,607.50 | -1.38% | 8,513 |
| Jul 3, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 420 |
| Jul 2, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 406 |
| Jul 1, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 420 |
| Jun 30, 2026 | 1,628.80 | 1,628.80 | 1,628.80 | 1,630.00 | 1,630.00 | - | 2,167 |
| Jun 26, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 1,225 |
| Jun 25, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 2,039 |
| Jun 24, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 3,297 |
| Jun 23, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 219 |