Sigdo Koppers S.A. (SNSE:SK)
Chile · Delayed Price · Currency is CLP 1,640.00
+0.10 (0.01%)
Jun 8, 2026, 12:30 PM CLT
Sigdo Koppers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 0.51% | 25 |
| Jun 5, 2026 | 1,631.70 | 1,640.00 | 1,631.70 | 1,639.90 | 1,631.73 | 0.54% | 31,174 |
| Jun 4, 2026 | 1,631.80 | 1,640.70 | 1,629.20 | 1,631.10 | 1,622.97 | -0.79% | 27,308 |
| Jun 3, 2026 | 1,631.70 | 1,653.70 | 1,631.70 | 1,644.10 | 1,635.91 | 0.61% | 36,406 |
| Jun 2, 2026 | 1,631.80 | 1,635.90 | 1,631.80 | 1,634.10 | 1,625.96 | -0.11% | 5,932 |
| Jun 1, 2026 | 1,631.80 | 1,636.20 | 1,631.80 | 1,635.90 | 1,627.75 | -0.54% | 15,476 |
| May 29, 2026 | 1,624.80 | 1,649.20 | 1,624.80 | 1,644.70 | 1,636.50 | 0.70% | 26,731 |
| May 28, 2026 | 1,624.80 | 1,637.00 | 1,624.80 | 1,633.20 | 1,625.06 | 0.73% | 36,571 |
| May 27, 2026 | 1,604.00 | 1,621.80 | 1,604.00 | 1,621.30 | 1,613.22 | -1.15% | 54,486 |
| May 26, 2026 | 1,606.00 | 1,606.00 | 1,606.00 | 1,640.10 | 1,631.93 | - | 1,150 |
| May 25, 2026 | 1,606.00 | 1,606.00 | 1,606.00 | 1,640.10 | 1,631.93 | - | 4,124 |
| May 22, 2026 | 1,640.10 | 1,640.10 | 1,640.10 | 1,640.10 | 1,631.93 | - | 352 |
| May 20, 2026 | 1,600.00 | 1,605.00 | 1,600.00 | 1,640.10 | 1,631.93 | - | 2,266 |
| May 19, 2026 | 1,603.30 | 1,603.30 | 1,601.00 | 1,640.10 | 1,631.93 | - | 4,602 |
| May 18, 2026 | 1,613.20 | 1,613.20 | 1,611.00 | 1,640.10 | 1,631.93 | - | 2,497 |
| May 15, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,640.10 | 1,631.93 | - | 1,622 |
| May 14, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,640.10 | 1,631.93 | - | 1,759 |
| May 13, 2026 | 1,633.20 | 1,643.20 | 1,633.20 | 1,640.10 | 1,631.93 | 0.77% | 8,849 |
| May 12, 2026 | 1,647.00 | 1,649.00 | 1,624.60 | 1,627.60 | 1,619.49 | -1.49% | 21,629 |
| May 11, 2026 | 1,642.50 | 1,664.20 | 1,637.70 | 1,652.30 | 1,644.07 | -0.72% | 5,461 |
| May 8, 2026 | 1,664.00 | 1,665.00 | 1,663.00 | 1,664.20 | 1,655.91 | -0.41% | 17,471 |
| May 7, 2026 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,662.67 | - | 3,668 |
| May 6, 2026 | 1,678.20 | 1,678.20 | 1,660.40 | 1,671.00 | 1,662.67 | 0.91% | 43,676 |
| May 5, 2026 | 1,691.80 | 1,691.80 | 1,654.70 | 1,655.90 | 1,647.65 | -2.59% | 16,286 |
| May 4, 2026 | 1,691.80 | 1,696.20 | 1,691.80 | 1,700.00 | 1,691.53 | 1.45% | 3,197 |
| Apr 30, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,667.29 | -0.04% | 40,095 |
| Apr 29, 2026 | 1,713.20 | 1,713.20 | 1,698.20 | 1,700.60 | 1,667.88 | -0.82% | 7,566 |
| Apr 28, 2026 | 1,723.20 | 1,723.20 | 1,713.20 | 1,714.70 | 1,681.71 | 0.04% | 6,344 |
| Apr 27, 2026 | 1,724.00 | 1,724.00 | 1,708.40 | 1,714.00 | 1,681.02 | -0.88% | 55,680 |
| Apr 24, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,729.20 | 1,695.93 | -0.05% | 6,792 |
| Apr 23, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,696.71 | - | 144 |
| Apr 22, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,696.71 | - | 40,351 |
| Apr 21, 2026 | 1,736.70 | 1,736.70 | 1,730.00 | 1,730.00 | 1,696.71 | 0.05% | 94,606 |
| Apr 20, 2026 | 1,723.30 | 1,723.30 | 1,723.30 | 1,729.10 | 1,695.83 | - | 1,698 |
| Apr 17, 2026 | 1,736.80 | 1,736.80 | 1,730.00 | 1,729.10 | 1,695.83 | - | 1,974 |
| Apr 16, 2026 | 1,736.80 | 1,740.00 | 1,726.50 | 1,729.10 | 1,695.83 | -0.80% | 58,847 |
| Apr 15, 2026 | 1,736.80 | 1,745.50 | 1,735.00 | 1,743.10 | 1,709.56 | 1.37% | 26,225 |
| Apr 14, 2026 | 1,723.80 | 1,723.80 | 1,718.50 | 1,719.60 | 1,686.51 | -0.19% | 14,295 |
| Apr 13, 2026 | 1,736.80 | 1,736.80 | 1,736.80 | 1,722.90 | 1,689.75 | - | 1,125 |
| Apr 10, 2026 | 1,737.00 | 1,742.30 | 1,729.00 | 1,722.90 | 1,689.75 | - | 3,979 |
| Apr 9, 2026 | 1,743.20 | 1,743.20 | 1,707.50 | 1,722.90 | 1,689.75 | -0.60% | 26,357 |
| Apr 8, 2026 | 1,753.20 | 1,762.10 | 1,722.20 | 1,733.30 | 1,699.95 | -0.13% | 24,345 |
| Apr 7, 2026 | 1,735.60 | 1,735.60 | 1,735.60 | 1,735.60 | 1,702.20 | - | 119 |
| Apr 6, 2026 | 1,726.80 | 1,736.80 | 1,726.80 | 1,735.60 | 1,702.20 | 0.32% | 7,459 |
| Apr 2, 2026 | 1,736.80 | 1,742.10 | 1,724.70 | 1,730.10 | 1,696.81 | 0.22% | 17,616 |
| Apr 1, 2026 | 1,751.80 | 1,751.80 | 1,721.10 | 1,726.30 | 1,693.08 | -1.64% | 48,078 |
| Mar 31, 2026 | 1,737.90 | 1,737.90 | 1,737.90 | 1,755.00 | 1,721.23 | - | 1,622 |
| Mar 30, 2026 | 1,758.20 | 1,758.20 | 1,755.00 | 1,755.00 | 1,721.23 | -1.12% | 175,162 |
| Mar 27, 2026 | 1,783.20 | 1,783.20 | 1,773.50 | 1,774.90 | 1,740.75 | -0.69% | 7,191 |
| Mar 26, 2026 | 1,785.90 | 1,791.80 | 1,785.90 | 1,787.30 | 1,752.91 | 0.08% | 283,795 |