Socovesa S.A. (SNSE:SOCOVESA)
Chile · Delayed Price · Currency is CLP 153.29
-4.58 (-2.90%)
At close: Nov 3, 2025
Socovesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 158.50 | 169.00 | 158.50 | 166.92 | 166.92 | 6.04% | 981,348 |
| Nov 6, 2025 | 150.00 | 158.00 | 150.00 | 157.41 | 157.41 | 6.65% | 1,172,921 |
| Nov 5, 2025 | 148.00 | 150.00 | 147.00 | 147.60 | 147.60 | 0.72% | 1,034,174 |
| Nov 4, 2025 | 153.00 | 153.00 | 146.00 | 146.54 | 146.54 | -4.40% | 1,216,044 |
| Nov 3, 2025 | 153.51 | 153.53 | 152.00 | 153.29 | 153.29 | -2.90% | 432,591 |
| Oct 30, 2025 | 163.00 | 163.00 | 154.00 | 157.87 | 157.87 | -2.17% | 2,222,282 |
| Oct 29, 2025 | 157.86 | 169.00 | 157.86 | 161.38 | 161.38 | 2.23% | 769,294 |
| Oct 28, 2025 | 154.80 | 160.00 | 154.00 | 157.86 | 157.86 | 3.07% | 1,023,263 |
| Oct 27, 2025 | 152.17 | 156.23 | 151.00 | 153.16 | 153.16 | 2.11% | 656,458 |
| Oct 24, 2025 | 145.00 | 152.99 | 145.00 | 150.00 | 150.00 | 4.01% | 2,046,735 |
| Oct 23, 2025 | 141.00 | 146.00 | 141.00 | 144.22 | 144.22 | 3.16% | 686,188 |
| Oct 22, 2025 | 143.60 | 143.60 | 138.99 | 139.80 | 139.80 | -2.67% | 817,102 |
| Oct 21, 2025 | 146.32 | 147.00 | 143.00 | 143.64 | 143.64 | 0.45% | 217,611 |
| Oct 20, 2025 | 139.00 | 145.00 | 138.95 | 143.00 | 143.00 | 4.37% | 1,944,955 |
| Oct 17, 2025 | 137.00 | 139.00 | 135.00 | 137.01 | 137.01 | -0.27% | 1,290,207 |
| Oct 16, 2025 | 132.69 | 139.98 | 132.50 | 137.38 | 137.38 | 5.57% | 2,846,143 |
| Oct 15, 2025 | 123.90 | 132.93 | 123.77 | 130.13 | 130.13 | 5.14% | 3,568,595 |
| Oct 14, 2025 | 123.57 | 124.00 | 122.10 | 123.77 | 123.77 | 3.05% | 289,961 |
| Oct 13, 2025 | 118.00 | 120.70 | 118.00 | 120.11 | 120.11 | 1.79% | 2,297,037 |
| Oct 10, 2025 | 118.00 | 118.77 | 115.00 | 118.00 | 118.00 | - | 3,262,306 |
| Oct 9, 2025 | 113.00 | 119.00 | 113.00 | 118.00 | 118.00 | 4.74% | 3,957,918 |
| Oct 8, 2025 | 112.00 | 115.50 | 110.55 | 112.66 | 112.66 | 2.42% | 7,490,135 |
| Oct 7, 2025 | 110.21 | 110.21 | 110.00 | 110.00 | 110.00 | -2.22% | 183,407 |
| Oct 6, 2025 | 113.45 | 114.00 | 112.50 | 112.50 | 112.50 | -0.84% | 267,889 |
| Oct 3, 2025 | 113.03 | 114.50 | 110.20 | 113.45 | 113.45 | 0.44% | 520,761 |
| Oct 2, 2025 | 113.00 | 113.00 | 112.90 | 112.95 | 112.95 | -0.82% | 75,744 |
| Oct 1, 2025 | 113.11 | 113.11 | 113.00 | 113.88 | 113.88 | - | 25,539 |
| Sep 30, 2025 | 114.17 | 114.17 | 110.00 | 113.88 | 113.88 | 1.33% | 454,686 |
| Sep 29, 2025 | 113.01 | 114.00 | 111.82 | 112.39 | 112.39 | -1.34% | 197,239 |
| Sep 26, 2025 | 115.00 | 115.00 | 113.70 | 113.92 | 113.92 | -1.79% | 460,530 |
| Sep 25, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 1,186,355 |
| Sep 24, 2025 | 114.23 | 118.00 | 114.23 | 116.00 | 116.00 | 3.57% | 2,030,962 |
| Sep 23, 2025 | 110.01 | 112.24 | 110.00 | 112.00 | 112.00 | 3.88% | 1,164,880 |
| Sep 22, 2025 | 106.00 | 109.00 | 106.00 | 107.82 | 107.82 | 0.20% | 566,631 |
| Sep 17, 2025 | 111.00 | 111.00 | 107.50 | 107.60 | 107.60 | -0.05% | 683,377 |
| Sep 16, 2025 | 105.36 | 108.20 | 105.36 | 107.65 | 107.65 | 1.59% | 686,080 |
| Sep 15, 2025 | 106.01 | 108.12 | 105.45 | 105.97 | 105.97 | 2.88% | 906,552 |
| Sep 12, 2025 | 110.21 | 114.80 | 101.10 | 103.00 | 103.00 | -6.54% | 1,404,614 |
| Sep 11, 2025 | 105.86 | 111.21 | 105.86 | 110.21 | 110.21 | 7.00% | 558,081 |
| Sep 10, 2025 | 105.90 | 105.90 | 101.00 | 103.00 | 103.00 | -2.77% | 1,455,267 |
| Sep 9, 2025 | 106.99 | 107.00 | 102.52 | 105.93 | 105.93 | -3.52% | 862,301 |
| Sep 8, 2025 | 113.00 | 113.00 | 107.97 | 109.79 | 109.79 | -3.98% | 732,914 |
| Sep 5, 2025 | 108.90 | 116.00 | 108.02 | 114.34 | 114.34 | 5.78% | 1,896,055 |
| Sep 4, 2025 | 100.77 | 111.00 | 100.77 | 108.09 | 108.09 | 6.70% | 5,196,042 |
| Sep 3, 2025 | 93.50 | 102.00 | 93.50 | 101.30 | 101.30 | 8.02% | 2,977,677 |
| Sep 2, 2025 | 91.00 | 94.99 | 90.00 | 93.78 | 93.78 | 3.05% | 1,196,775 |
| Sep 1, 2025 | 91.00 | 91.00 | 90.10 | 91.00 | 91.00 | 1.11% | 2,187,996 |
| Aug 29, 2025 | 87.50 | 90.00 | 87.50 | 90.00 | 90.00 | 2.87% | 2,667,933 |
| Aug 28, 2025 | 86.99 | 87.50 | 86.98 | 87.49 | 87.49 | 2.10% | 256,737 |
| Aug 27, 2025 | 84.40 | 86.80 | 84.40 | 85.69 | 85.69 | 3.27% | 1,133,803 |