Socovesa S.A. (SNSE:SOCOVESA)
Chile · Delayed Price · Currency is CLP 123.09
-2.95 (-2.34%)
At close: Apr 2, 2026
Socovesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 123.33 | 125.00 | 121.00 | 123.09 | 123.09 | -2.34% | 436,613 |
| Apr 1, 2026 | 126.24 | 128.00 | 125.00 | 126.04 | 126.04 | -0.08% | 12,971,750 |
| Mar 31, 2026 | 126.01 | 130.00 | 123.00 | 126.14 | 126.14 | -0.05% | 4,905,891 |
| Mar 30, 2026 | 126.00 | 128.56 | 125.15 | 126.20 | 126.20 | 0.83% | 419,161 |
| Mar 27, 2026 | 123.00 | 130.00 | 123.00 | 125.16 | 125.16 | 2.24% | 4,120,352 |
| Mar 26, 2026 | 123.00 | 123.00 | 122.30 | 122.42 | 122.42 | -0.87% | 145,684 |
| Mar 25, 2026 | 123.00 | 126.14 | 123.00 | 123.49 | 123.49 | 1.43% | 323,768 |
| Mar 24, 2026 | 125.00 | 125.00 | 120.00 | 121.75 | 121.75 | -5.39% | 991,893 |
| Mar 23, 2026 | 132.00 | 132.00 | 126.00 | 128.68 | 128.68 | -2.79% | 361,134 |
| Mar 20, 2026 | 131.02 | 133.90 | 131.00 | 132.37 | 132.37 | 0.85% | 428,604 |
| Mar 19, 2026 | 132.00 | 132.00 | 131.00 | 131.25 | 131.25 | -3.15% | 76,147 |
| Mar 18, 2026 | 135.69 | 137.94 | 135.00 | 135.52 | 135.52 | 0.93% | 574,325 |
| Mar 17, 2026 | 130.87 | 136.99 | 130.87 | 134.27 | 134.27 | 5.19% | 1,340,823 |
| Mar 16, 2026 | 124.78 | 130.00 | 124.78 | 127.64 | 127.64 | 5.42% | 1,498,800 |
| Mar 13, 2026 | 117.00 | 122.00 | 117.00 | 121.08 | 121.08 | 1.35% | 1,018,318 |
| Mar 12, 2026 | 123.00 | 123.00 | 117.00 | 119.47 | 119.47 | -2.85% | 2,447,791 |
| Mar 11, 2026 | 123.00 | 123.00 | 122.00 | 122.98 | 122.98 | -0.40% | 1,899,254 |
| Mar 10, 2026 | 125.85 | 128.99 | 122.01 | 123.48 | 123.48 | -0.47% | 787,538 |
| Mar 9, 2026 | 125.00 | 125.50 | 121.17 | 124.06 | 124.06 | -4.54% | 1,010,195 |
| Mar 6, 2026 | 134.65 | 134.65 | 128.53 | 129.96 | 129.96 | -2.05% | 1,108,415 |
| Mar 5, 2026 | 134.85 | 134.85 | 130.05 | 132.68 | 132.68 | 0.74% | 645,258 |
| Mar 4, 2026 | 129.93 | 135.00 | 129.00 | 131.70 | 131.70 | 0.87% | 1,269,639 |
| Mar 3, 2026 | 134.47 | 134.47 | 122.00 | 130.56 | 130.56 | -3.04% | 1,211,186 |
| Mar 2, 2026 | 135.00 | 135.16 | 134.00 | 134.65 | 134.65 | -1.21% | 547,000 |
| Feb 27, 2026 | 138.07 | 138.07 | 135.00 | 136.30 | 136.30 | -1.32% | 327,108 |
| Feb 26, 2026 | 136.77 | 138.42 | 136.77 | 138.13 | 138.13 | -0.34% | 636,883 |
| Feb 25, 2026 | 136.77 | 141.50 | 136.77 | 138.60 | 138.60 | 0.06% | 387,015 |
| Feb 24, 2026 | 137.98 | 140.00 | 137.50 | 138.51 | 138.51 | -1.11% | 470,763 |
| Feb 23, 2026 | 138.41 | 140.50 | 138.41 | 140.07 | 140.07 | 0.23% | 716,793 |
| Feb 20, 2026 | 139.49 | 141.15 | 139.47 | 139.75 | 139.75 | 1.73% | 347,517 |
| Feb 19, 2026 | 140.00 | 140.00 | 136.00 | 137.38 | 137.38 | -1.23% | 626,717 |
| Feb 18, 2026 | 140.00 | 140.00 | 138.00 | 139.09 | 139.09 | 0.79% | 145,372 |
| Feb 17, 2026 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | -1.43% | 682,902 |
| Feb 16, 2026 | 140.51 | 144.67 | 137.00 | 140.00 | 140.00 | 0.70% | 2,927,082 |
| Feb 13, 2026 | 139.50 | 141.49 | 137.10 | 139.02 | 139.02 | -2.31% | 898,077 |
| Feb 12, 2026 | 144.81 | 145.00 | 140.00 | 142.31 | 142.31 | -2.60% | 414,960 |
| Feb 11, 2026 | 148.31 | 150.19 | 144.50 | 146.11 | 146.11 | -0.73% | 841,939 |
| Feb 10, 2026 | 153.00 | 153.00 | 147.00 | 147.19 | 147.19 | -4.05% | 1,232,588 |
| Feb 9, 2026 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | - | 27,105 |
| Feb 6, 2026 | 153.00 | 153.00 | 153.00 | 153.41 | 153.41 | - | 13,192 |
| Feb 5, 2026 | 156.98 | 156.98 | 153.00 | 153.41 | 153.41 | -3.72% | 525,583 |
| Feb 4, 2026 | 164.00 | 167.80 | 156.21 | 159.34 | 159.34 | -2.36% | 471,922 |
| Feb 3, 2026 | 161.50 | 164.00 | 161.50 | 163.19 | 163.19 | 1.63% | 385,123 |
| Feb 2, 2026 | 161.50 | 161.50 | 159.89 | 160.57 | 160.57 | 0.30% | 617,161 |
| Jan 30, 2026 | 161.00 | 161.00 | 159.00 | 160.09 | 160.09 | 0.50% | 662,864 |
| Jan 29, 2026 | 157.03 | 160.00 | 157.00 | 159.30 | 159.30 | 2.99% | 2,880,031 |
| Jan 28, 2026 | 156.82 | 160.00 | 154.02 | 154.68 | 154.68 | -1.36% | 19,741,300 |
| Jan 27, 2026 | 155.98 | 158.00 | 153.31 | 156.82 | 156.82 | 0.54% | 1,017,333 |
| Jan 26, 2026 | 157.15 | 158.50 | 156.00 | 155.98 | 155.98 | 0.65% | 2,670,080 |
| Jan 23, 2026 | 152.79 | 161.00 | 152.79 | 154.97 | 154.97 | 2.89% | 2,311,680 |