Socovesa S.A. (SNSE:SOCOVESA)
Chile · Delayed Price · Currency is CLP 91.00
+1.00 (1.11%)
At close: Sep 1, 2025
Socovesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 87.50 | 90.00 | 87.50 | 90.00 | - | 2.87% | 2,667,933 |
| Aug 28, 2025 | 84.92 | 87.50 | 84.92 | 87.49 | - | 2.10% | 256,737 |
| Aug 27, 2025 | 84.40 | 86.80 | 84.40 | 85.69 | - | 3.27% | 1,133,803 |
| Aug 26, 2025 | 82.99 | 83.50 | 82.50 | 82.98 | - | 1.20% | 189,863 |
| Aug 25, 2025 | 82.99 | 82.99 | 82.00 | 82.00 | - | -1.30% | 394,913 |
| Aug 22, 2025 | 82.75 | 83.50 | 82.75 | 83.08 | - | 1.21% | 2,239,000 |
| Aug 21, 2025 | 81.62 | 82.75 | 81.00 | 82.09 | - | -0.13% | 866,600 |
| Aug 20, 2025 | 84.40 | 84.40 | 81.57 | 82.20 | - | -2.94% | 1,434,931 |
| Aug 19, 2025 | 84.80 | 84.80 | 84.69 | 84.69 | - | 0.74% | 128,691 |
| Aug 18, 2025 | 83.40 | 85.00 | 83.40 | 84.07 | - | 1.28% | 200,325 |
| Aug 14, 2025 | 81.00 | 83.50 | 81.00 | 83.01 | - | 2.53% | 3,830,512 |
| Aug 13, 2025 | 80.00 | 83.29 | 80.00 | 80.96 | - | 2.39% | 1,586,722 |
| Aug 12, 2025 | 79.88 | 79.88 | 78.55 | 79.07 | - | -0.96% | 876,147 |
| Aug 11, 2025 | 78.02 | 80.00 | 78.02 | 79.84 | - | 1.71% | 689,776 |
| Aug 8, 2025 | 76.24 | 79.47 | 76.24 | 78.50 | - | 5.17% | 3,983,447 |
| Aug 7, 2025 | 70.00 | 75.00 | 70.00 | 74.64 | - | 6.13% | 1,064,013 |
| Aug 6, 2025 | 69.84 | 70.47 | 69.84 | 70.33 | - | 3.00% | 129,116 |
| Aug 5, 2025 | 68.28 | 69.84 | 68.28 | 68.28 | - | - | 84,109 |
| Aug 4, 2025 | 69.02 | 69.10 | 68.28 | 68.28 | - | - | 67,836 |
| Aug 1, 2025 | 69.00 | 69.00 | 67.02 | 68.28 | - | - | 358,143 |
| Jul 31, 2025 | 68.00 | 69.00 | 68.00 | 68.28 | - | - | 83,515 |
| Jul 30, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | - | - | - |
| Jul 29, 2025 | 69.54 | 69.54 | 68.10 | 68.28 | - | -0.25% | 137,381 |
| Jul 28, 2025 | 70.30 | 70.30 | 68.00 | 68.45 | - | -2.94% | 342,283 |
| Jul 25, 2025 | 70.47 | 70.52 | 70.47 | 70.52 | - | - | 61,969 |
| Jul 24, 2025 | 70.47 | 70.52 | 70.47 | 70.52 | - | - | 28,891 |
| Jul 23, 2025 | 71.26 | 71.26 | 70.52 | 70.52 | - | - | 15,577 |
| Jul 22, 2025 | 70.52 | 71.06 | 70.52 | 70.52 | - | - | 11,679 |
| Jul 21, 2025 | 71.50 | 71.50 | 69.55 | 70.52 | - | - | 83,771 |
| Jul 18, 2025 | 70.50 | 70.52 | 70.50 | 70.52 | - | - | 26,092 |
| Jul 17, 2025 | 70.50 | 70.52 | 70.50 | 70.52 | - | - | 25,963 |
| Jul 15, 2025 | 70.80 | 70.80 | 70.10 | 70.52 | - | -0.48% | 176,033 |
| Jul 14, 2025 | 70.91 | 70.91 | 70.86 | 70.86 | - | - | 19,989 |
| Jul 11, 2025 | 71.07 | 71.07 | 70.30 | 70.86 | - | - | 40,612 |
| Jul 10, 2025 | 70.54 | 70.86 | 70.54 | 70.86 | - | 0.45% | 259,741 |
| Jul 9, 2025 | 71.00 | 71.00 | 70.00 | 70.54 | - | 0.18% | 493,251 |
| Jul 8, 2025 | 69.00 | 70.50 | 68.43 | 70.41 | - | 1.88% | 412,343 |
| Jul 7, 2025 | 69.10 | 70.00 | 69.10 | 69.11 | - | -2.17% | 270,565 |
| Jul 4, 2025 | 70.77 | 70.77 | 70.40 | 70.64 | - | -0.51% | 137,181 |
| Jul 3, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | - | - | 168,309 |
| Jul 2, 2025 | 71.95 | 71.95 | 71.00 | 71.00 | - | -1.32% | 250,697 |
| Jul 1, 2025 | 71.50 | 71.95 | 71.50 | 71.95 | - | - | 369 |
| Jun 30, 2025 | 72.05 | 72.05 | 71.90 | 71.95 | - | -0.14% | 301,406 |
| Jun 27, 2025 | 72.02 | 72.05 | 72.02 | 72.05 | - | 0.63% | 203,056 |
| Jun 26, 2025 | 71.53 | 71.63 | 71.53 | 71.60 | - | - | 77,363 |
| Jun 25, 2025 | 71.80 | 71.80 | 69.94 | 71.60 | - | - | 17,886 |
| Jun 24, 2025 | 73.65 | 73.65 | 71.52 | 71.60 | - | -1.68% | 378,329 |
| Jun 23, 2025 | 72.22 | 73.00 | 72.00 | 72.82 | - | 0.83% | 309,513 |
| Jun 19, 2025 | 72.02 | 72.49 | 72.00 | 72.22 | - | 1.13% | 147,209 |
| Jun 18, 2025 | 72.00 | 72.00 | 71.30 | 71.41 | - | -0.63% | 735,517 |