Sigdo Koppers S.A. (SNSE:SK)
Chile · Delayed Price · Currency is CLP 1,632.30
0.00 (0.00%)
Jul 18, 2026, 2:53 AM CLT
Sigdo Koppers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2026 | 1,618.20 | 1,632.30 | 1,618.20 | 1,632.30 | - | - | 457 |
| 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 |
| Jun 22, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 381 |
| Jun 19, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 25,617 |
| Jun 18, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.01% | 20,071 |
| Jun 17, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.90 | 1,629.90 | -0.01% | 86,174 |
| Jun 16, 2026 | 1,630.00 | 1,631.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.01% | 341,454 |
| Jun 15, 2026 | 1,630.00 | 1,631.50 | 1,630.00 | 1,630.10 | 1,630.10 | 0.01% | 30,410 |
| Jun 12, 2026 | 1,621.80 | 1,621.80 | 1,621.80 | 1,630.00 | 1,630.00 | - | 983 |
| Jun 11, 2026 | 1,632.30 | 1,632.30 | 1,632.30 | 1,630.00 | 1,630.00 | - | 1,298 |
| Jun 10, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.62% | 205,433 |
| Jun 9, 2026 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.20 | 1,640.20 | 0.02% | 16,166 |
| Jun 8, 2026 | 1,639.90 | 1,639.90 | 1,639.90 | 1,639.90 | 1,639.90 | 0.49% | 328 |
| Jun 5, 2026 | 1,631.70 | 1,640.00 | 1,631.70 | 1,639.90 | 1,631.91 | 0.54% | 31,174 |
| Jun 4, 2026 | 1,631.80 | 1,640.70 | 1,629.20 | 1,631.10 | 1,623.15 | -0.79% | 27,308 |
| Jun 3, 2026 | 1,631.70 | 1,653.70 | 1,631.70 | 1,644.10 | 1,636.09 | 0.61% | 36,406 |
| Jun 2, 2026 | 1,631.80 | 1,635.90 | 1,631.80 | 1,634.10 | 1,626.14 | -0.11% | 5,932 |
| Jun 1, 2026 | 1,631.80 | 1,636.20 | 1,631.80 | 1,635.90 | 1,627.93 | -0.54% | 15,476 |
| May 29, 2026 | 1,624.80 | 1,649.20 | 1,624.80 | 1,644.70 | 1,636.68 | 0.70% | 26,731 |
| May 28, 2026 | 1,624.80 | 1,637.00 | 1,624.80 | 1,633.20 | 1,625.24 | 0.73% | 36,571 |
| May 27, 2026 | 1,604.00 | 1,621.80 | 1,604.00 | 1,621.30 | 1,613.40 | -1.15% | 54,486 |
| May 26, 2026 | 1,606.00 | 1,606.00 | 1,606.00 | 1,640.10 | 1,632.11 | - | 1,150 |
| May 25, 2026 | 1,606.00 | 1,606.00 | 1,606.00 | 1,640.10 | 1,632.11 | - | 4,124 |
| May 22, 2026 | 1,640.10 | 1,640.10 | 1,640.10 | 1,640.10 | 1,632.11 | - | 352 |
| May 20, 2026 | 1,600.00 | 1,605.00 | 1,600.00 | 1,640.10 | 1,632.11 | - | 2,266 |
| May 19, 2026 | 1,603.30 | 1,603.30 | 1,601.00 | 1,640.10 | 1,632.11 | - | 4,602 |
| May 18, 2026 | 1,613.20 | 1,613.20 | 1,611.00 | 1,640.10 | 1,632.11 | - | 2,497 |
| May 15, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,640.10 | 1,632.11 | - | 1,622 |
| May 14, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,640.10 | 1,632.11 | - | 1,759 |
| May 13, 2026 | 1,633.20 | 1,643.20 | 1,633.20 | 1,640.10 | 1,632.11 | 0.77% | 8,849 |
| May 12, 2026 | 1,647.00 | 1,649.00 | 1,624.60 | 1,627.60 | 1,619.67 | -1.49% | 21,629 |
| May 11, 2026 | 1,642.50 | 1,664.20 | 1,637.70 | 1,652.30 | 1,644.25 | -0.72% | 5,461 |
| May 8, 2026 | 1,664.00 | 1,665.00 | 1,663.00 | 1,664.20 | 1,656.09 | -0.41% | 17,471 |
| May 7, 2026 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,662.86 | - | 3,668 |