Socovesa S.A. (SNSE:SOCOVESA)
Chile · Delayed Price · Currency is CLP 160.09
+0.79 (0.50%)
At close: Jan 30, 2026
Socovesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 137.30 | 141.00 | 136.70 | 138.11 | 138.11 | 0.58% | 1,074,474 |
| Dec 30, 2025 | 140.00 | 141.00 | 135.00 | 137.32 | 137.32 | -2.86% | 1,325,393 |
| Dec 29, 2025 | 144.50 | 144.50 | 140.20 | 141.37 | 141.37 | -1.96% | 503,389 |
| Dec 26, 2025 | 144.00 | 145.80 | 143.79 | 144.20 | 144.20 | -1.21% | 259,368 |
| Dec 24, 2025 | 145.72 | 146.00 | 145.00 | 145.96 | 145.96 | -1.10% | 681,812 |
| Dec 23, 2025 | 147.45 | 149.02 | 147.00 | 147.58 | 147.58 | 0.09% | 281,869 |
| Dec 22, 2025 | 149.00 | 149.00 | 146.02 | 147.45 | 147.45 | 0.24% | 128,646 |
| Dec 19, 2025 | 145.00 | 149.00 | 142.10 | 147.09 | 147.09 | 3.02% | 1,497,748 |
| Dec 18, 2025 | 150.00 | 150.13 | 142.20 | 142.78 | 142.78 | -5.34% | 1,445,521 |
| Dec 17, 2025 | 153.00 | 153.30 | 149.00 | 150.83 | 150.83 | -1.66% | 407,943 |
| Dec 16, 2025 | 160.00 | 160.00 | 151.70 | 153.37 | 153.37 | -4.29% | 768,756 |
| Dec 15, 2025 | 167.38 | 168.00 | 156.21 | 160.25 | 160.25 | -1.68% | 607,120 |
| Dec 12, 2025 | 156.23 | 170.00 | 156.23 | 162.98 | 162.98 | 5.82% | 1,197,762 |
| Dec 11, 2025 | 152.17 | 156.50 | 152.17 | 154.01 | 154.01 | 2.93% | 2,454,923 |
| Dec 10, 2025 | 149.62 | 150.00 | 148.00 | 149.62 | 149.62 | 0.13% | 552,271 |
| Dec 9, 2025 | 150.00 | 150.00 | 146.99 | 149.43 | 149.43 | 0.30% | 379,005 |
| 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 |