Sigdo Koppers S.A. (SNSE:SK)
Chile · Delayed Price · Currency is CLP 1,595.00
-5.00 (-0.31%)
Oct 13, 2026, 3:48 PM CLT
Sigdo Koppers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1,596.30 | 1,596.30 | 1,590.00 | 1,595.00 | 1,595.00 | -0.31% | 331,666 |
| Oct 9, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 986 |
| Oct 8, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.60% | 1,603 |
| Oct 7, 2026 | 1,609.60 | 1,609.60 | 1,609.60 | 1,609.60 | 1,609.60 | - | 299 |
| Oct 6, 2026 | 1,609.60 | 1,609.60 | 1,609.60 | 1,609.60 | 1,609.60 | - | 893 |
| Oct 5, 2026 | 1,609.60 | 1,609.60 | 1,609.60 | 1,609.60 | 1,609.60 | 0.08% | 1,156 |
| Oct 2, 2026 | 1,609.50 | 1,609.50 | 1,608.30 | 1,608.30 | 1,608.30 | 1.93% | 4,268 |
| Oct 1, 2026 | 1,571.60 | 1,577.90 | 1,571.60 | 1,577.90 | 1,577.90 | -3.20% | 3,563 |
| Sep 30, 2026 | 1,615.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.93% | 11,060 |
| Sep 29, 2026 | 1,609.10 | 1,615.00 | 1,609.10 | 1,615.00 | 1,615.00 | 1.75% | 6,388 |
| Sep 28, 2026 | 1,623.10 | 1,623.10 | 1,587.30 | 1,587.30 | 1,587.30 | -1.72% | 2,677 |
| Sep 25, 2026 | 1,623.50 | 1,623.50 | 1,615.10 | 1,615.10 | 1,615.10 | -1.10% | 4,160 |
| Sep 24, 2026 | 1,633.10 | 1,633.10 | 1,633.10 | 1,633.10 | 1,633.10 | - | 257 |
| Sep 23, 2026 | 1,633.10 | 1,633.10 | 1,633.10 | 1,633.10 | 1,633.10 | - | 416 |
| 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 |