Socovesa S.A. (SNSE:SOCOVESA)
Chile · Delayed Price · Currency is CLP 118.89
0.00 (0.00%)
At close: Jun 5, 2026
Socovesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | - | 7,591 |
| Jun 4, 2026 | 116.01 | 118.90 | 116.01 | 118.89 | 118.89 | 1.02% | 2,656,053 |
| Jun 3, 2026 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - | 20 |
| Jun 2, 2026 | 117.30 | 117.71 | 116.88 | 117.69 | 117.69 | 0.30% | 313,378 |
| Jun 1, 2026 | 117.30 | 117.30 | 117.30 | 117.34 | 117.34 | -0.56% | 84,156 |
| May 29, 2026 | 120.00 | 121.50 | 118.00 | 118.00 | 118.00 | -0.63% | 3,840,256 |
| May 28, 2026 | 118.71 | 120.00 | 117.00 | 118.75 | 118.75 | 0.10% | 587,551 |
| May 27, 2026 | 116.55 | 119.00 | 116.55 | 118.63 | 118.63 | -0.68% | 166,193 |
| May 26, 2026 | 124.00 | 124.00 | 119.44 | 119.44 | 119.44 | -2.71% | 231,763 |
| May 25, 2026 | 123.00 | 123.26 | 122.15 | 122.77 | 122.77 | 1.27% | 335,386 |
| May 22, 2026 | 120.50 | 120.50 | 120.25 | 121.23 | 121.23 | - | 56,500 |
| May 20, 2026 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | 1.45% | 67,626 |
| May 19, 2026 | 119.50 | 120.00 | 117.50 | 119.50 | 119.50 | 0.35% | 585,340 |
| May 18, 2026 | 120.00 | 120.00 | 118.51 | 119.08 | 119.08 | -2.39% | 96,214 |
| May 15, 2026 | 124.27 | 124.27 | 121.96 | 121.99 | 121.99 | -1.83% | 168,695 |
| May 14, 2026 | 122.00 | 125.00 | 122.00 | 124.27 | 124.27 | -0.58% | 701,930 |
| May 13, 2026 | 124.00 | 124.00 | 124.00 | 125.00 | 125.00 | - | 46,091 |
| May 12, 2026 | 124.52 | 125.00 | 124.52 | 125.00 | 125.00 | - | 801,449 |
| May 11, 2026 | 121.23 | 125.00 | 121.23 | 125.00 | 125.00 | 2.07% | 1,001,452 |
| May 8, 2026 | 121.00 | 122.99 | 119.60 | 122.47 | 122.47 | -0.42% | 700,873 |
| May 7, 2026 | 120.00 | 123.00 | 120.00 | 122.99 | 122.99 | 2.49% | 1,691,623 |
| May 6, 2026 | 116.60 | 120.00 | 116.59 | 120.00 | 120.00 | 2.77% | 4,674,389 |
| May 5, 2026 | 117.80 | 117.80 | 114.30 | 116.76 | 116.76 | -1.27% | 448,022 |
| May 4, 2026 | 118.25 | 118.26 | 118.25 | 118.26 | 118.26 | -2.01% | 143,081 |
| Apr 30, 2026 | 119.00 | 123.00 | 119.00 | 120.69 | 120.69 | 0.72% | 927,148 |
| Apr 29, 2026 | 118.21 | 121.00 | 118.21 | 119.83 | 119.83 | -0.14% | 964,124 |
| Apr 28, 2026 | 121.53 | 121.53 | 120.00 | 120.00 | 120.00 | -2.36% | 249,966 |
| Apr 27, 2026 | 124.32 | 124.32 | 122.00 | 122.90 | 122.90 | -1.01% | 258,389 |
| Apr 24, 2026 | 124.27 | 126.90 | 123.00 | 124.16 | 124.16 | 0.75% | 2,273,248 |
| Apr 23, 2026 | 127.00 | 127.00 | 123.24 | 123.24 | 123.24 | -0.13% | 577,646 |
| Apr 22, 2026 | 125.49 | 128.00 | 123.40 | 123.40 | 123.40 | -0.30% | 3,497,916 |
| Apr 21, 2026 | 123.76 | 124.00 | 123.76 | 123.77 | 123.77 | 0.62% | 1,404,917 |
| Apr 20, 2026 | 121.17 | 124.98 | 121.00 | 123.01 | 123.01 | 0.01% | 5,447,638 |
| Apr 17, 2026 | 121.00 | 127.00 | 121.00 | 123.00 | 123.00 | 2.92% | 7,576,755 |
| Apr 16, 2026 | 118.00 | 124.99 | 118.00 | 119.51 | 119.51 | 2.48% | 1,619,202 |
| Apr 15, 2026 | 119.00 | 121.20 | 116.62 | 116.62 | 116.62 | -2.00% | 1,243,219 |
| Apr 14, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -0.93% | 1,907,009 |
| Apr 13, 2026 | 118.70 | 120.21 | 117.70 | 120.12 | 120.12 | 1.14% | 436,394 |
| Apr 10, 2026 | 116.55 | 120.00 | 116.55 | 118.77 | 118.77 | 1.52% | 945,795 |
| Apr 9, 2026 | 117.72 | 117.72 | 116.21 | 116.99 | 116.99 | 0.11% | 459,556 |
| Apr 8, 2026 | 121.00 | 121.00 | 116.00 | 116.86 | 116.86 | 0.30% | 2,637,027 |
| Apr 7, 2026 | 117.10 | 118.99 | 114.00 | 116.51 | 116.51 | -2.26% | 728,921 |
| Apr 6, 2026 | 122.00 | 124.99 | 119.00 | 119.20 | 119.20 | -3.16% | 2,901,186 |
| Apr 2, 2026 | 123.33 | 125.00 | 121.00 | 123.09 | 123.09 | -2.34% | 436,613 |
| Apr 1, 2026 | 126.24 | 128.00 | 125.00 | 126.04 | 126.04 | -0.08% | 12,971,750 |
| Mar 31, 2026 | 126.01 | 130.00 | 123.00 | 126.14 | 126.14 | -0.05% | 4,905,891 |
| Mar 30, 2026 | 126.00 | 128.56 | 125.15 | 126.20 | 126.20 | 0.83% | 419,161 |
| Mar 27, 2026 | 123.00 | 130.00 | 123.00 | 125.16 | 125.16 | 2.24% | 4,120,352 |
| Mar 26, 2026 | 123.00 | 123.00 | 122.30 | 122.42 | 122.42 | -0.87% | 145,684 |
| Mar 25, 2026 | 123.00 | 126.14 | 123.00 | 123.49 | 123.49 | 1.43% | 323,768 |