Socovesa S.A. (SNSE:SOCOVESA)
Chile · Delayed Price · Currency is CLP 119.47
-3.51 (-2.85%)
At close: Mar 12, 2026
Socovesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 146.72 | 153.00 | 146.00 | 150.61 | 150.61 | 5.31% | 2,586,397 |
| Jan 21, 2026 | 142.53 | 144.00 | 141.00 | 143.01 | 143.01 | 2.19% | 1,722,336 |
| Jan 20, 2026 | 139.20 | 140.00 | 139.20 | 139.95 | 139.95 | -0.39% | 129,612 |
| Jan 19, 2026 | 142.50 | 143.50 | 140.00 | 140.50 | 140.50 | -2.09% | 709,736 |
| Jan 16, 2026 | 143.95 | 143.95 | 143.00 | 143.50 | 143.50 | 2.48% | 554,448 |
| Jan 15, 2026 | 139.00 | 149.77 | 137.50 | 140.03 | 140.03 | 0.03% | 876,377 |
| Jan 14, 2026 | 140.99 | 140.99 | 139.00 | 139.99 | 139.99 | -0.71% | 10,557,580 |
| Jan 13, 2026 | 142.40 | 144.00 | 140.00 | 140.99 | 140.99 | -0.92% | 1,817,222 |
| Jan 12, 2026 | 142.84 | 144.00 | 141.20 | 142.30 | 142.30 | -1.75% | 592,947 |
| Jan 9, 2026 | 148.21 | 148.21 | 143.99 | 144.84 | 144.84 | -1.09% | 689,613 |
| Jan 8, 2026 | 147.00 | 147.00 | 145.00 | 146.44 | 146.44 | -0.18% | 1,558,087 |
| Jan 7, 2026 | 146.00 | 150.65 | 145.20 | 146.70 | 146.70 | 1.97% | 911,501 |
| Jan 6, 2026 | 139.78 | 144.55 | 139.78 | 143.87 | 143.87 | 2.93% | 965,608 |
| Jan 5, 2026 | 136.34 | 139.99 | 136.34 | 139.78 | 139.78 | 1.21% | 736,343 |