Sigdo Koppers S.A. (SNSE:SK)
Chile · Delayed Price · Currency is CLP 1,559.50
-7.10 (-0.45%)
Nov 3, 2026, 4:00 PM CLST
Sigdo Koppers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,572.40 | 1,572.40 | 1,556.00 | 1,559.50 | 1,559.50 | -0.45% | 29,592 |
| Nov 2, 2026 | 1,572.40 | 1,572.40 | 1,560.30 | 1,566.60 | 1,566.60 | 0.24% | 16,952 |
| Oct 30, 2026 | 1,582.00 | 1,585.00 | 1,551.90 | 1,562.90 | 1,562.90 | -1.16% | 39,079 |
| Oct 29, 2026 | 1,581.30 | 1,581.30 | 1,581.30 | 1,581.30 | 1,581.30 | - | 376 |
| Oct 28, 2026 | 1,581.30 | 1,581.30 | 1,581.30 | 1,581.30 | 1,581.30 | -1.17% | 1,635 |
| Oct 27, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 766 |
| Oct 26, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 537 |
| Oct 23, 2026 | 1,598.70 | 1,601.70 | 1,598.70 | 1,600.00 | 1,600.00 | 0.08% | 1,271,846 |
| Oct 22, 2026 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | 1,598.70 | -0.42% | 3,657 |
| Oct 21, 2026 | 1,598.70 | 1,606.40 | 1,598.70 | 1,605.50 | 1,605.50 | 0.04% | 9,931 |
| Oct 20, 2026 | 1,598.30 | 1,607.70 | 1,598.30 | 1,604.90 | 1,604.90 | 0.31% | 14,505 |
| Oct 19, 2026 | 1,598.70 | 1,599.90 | 1,598.70 | 1,599.90 | 1,599.90 | - | 2,305 |
| Oct 16, 2026 | 1,598.10 | 1,599.90 | 1,598.10 | 1,599.90 | 1,599.90 | 0.11% | 3,195 |
| Oct 15, 2026 | 1,581.30 | 1,598.20 | 1,580.10 | 1,598.20 | 1,598.20 | 6.55% | 4,545 |
| Oct 14, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -5.96% | 1,859 |
| 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 |