Socovesa S.A. (SNSE:SOCOVESA)
Chile · Delayed Price · Currency is CLP 148.98
-2.99 (-1.97%)
At close: Dec 5, 2025
Socovesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 150.00 | 150.00 | 148.56 | 148.98 | 148.98 | -1.97% | 158,266 |
| Dec 4, 2025 | 153.00 | 153.20 | 151.60 | 151.97 | 151.97 | -1.25% | 374,678 |
| Dec 3, 2025 | 156.80 | 156.80 | 152.00 | 153.89 | 153.89 | 1.06% | 517,484 |
| Dec 2, 2025 | 149.00 | 155.00 | 148.11 | 152.28 | 152.28 | 1.91% | 1,034,071 |
| Dec 1, 2025 | 152.41 | 152.50 | 148.31 | 149.42 | 149.42 | -3.43% | 659,268 |
| Nov 28, 2025 | 157.23 | 158.99 | 154.00 | 154.72 | 154.72 | -0.17% | 900,926 |
| Nov 27, 2025 | 141.02 | 156.81 | 139.00 | 154.99 | 154.99 | 7.66% | 1,777,441 |
| Nov 26, 2025 | 149.57 | 149.57 | 140.11 | 143.96 | 143.96 | -3.75% | 2,909,344 |
| Nov 25, 2025 | 152.00 | 152.00 | 148.65 | 149.57 | 149.57 | -3.14% | 1,040,054 |
| Nov 24, 2025 | 163.90 | 163.90 | 150.52 | 154.42 | 154.42 | -5.99% | 934,728 |
| Nov 21, 2025 | 164.24 | 164.30 | 164.24 | 164.26 | 164.26 | -0.76% | 156,622 |
| Nov 20, 2025 | 165.00 | 165.85 | 164.90 | 165.52 | 165.52 | 1.25% | 334,397 |
| Nov 19, 2025 | 167.50 | 167.50 | 162.98 | 163.48 | 163.48 | -4.30% | 1,993,811 |
| Nov 18, 2025 | 171.80 | 172.00 | 168.00 | 170.83 | 170.83 | -0.86% | 2,463,919 |
| Nov 17, 2025 | 179.05 | 183.50 | 171.05 | 172.32 | 172.32 | 0.77% | 997,356 |
| Nov 14, 2025 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | -1.67% | 473,673 |
| Nov 13, 2025 | 180.00 | 181.00 | 173.00 | 173.90 | 173.90 | -4.43% | 685,843 |
| Nov 12, 2025 | 184.00 | 185.29 | 179.00 | 181.96 | 181.96 | -0.14% | 808,327 |
| Nov 11, 2025 | 179.00 | 184.20 | 179.00 | 182.22 | 182.22 | 3.26% | 1,141,620 |
| Nov 10, 2025 | 167.00 | 178.00 | 167.00 | 176.47 | 176.47 | 5.72% | 2,300,337 |
| 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 |