Socovesa S.A. (SNSE:SOCOVESA)
Chile · Delayed Price · Currency is CLP 160.00
+2.14 (1.36%)
At close: Oct 9, 2026
Socovesa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.36% | 73,864 |
| Oct 8, 2026 | 155.65 | 160.00 | 155.65 | 157.86 | 157.86 | -2.40% | 390,829 |
| Oct 7, 2026 | 161.74 | 161.74 | 161.74 | 161.74 | 161.74 | - | 497 |
| Oct 6, 2026 | 162.54 | 162.82 | 162.00 | 161.74 | 161.74 | -1.74% | 764,474 |
| Oct 5, 2026 | 164.02 | 166.00 | 162.10 | 164.60 | 164.60 | -1.44% | 339,254 |
| Oct 2, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 99,204 |
| Oct 1, 2026 | 166.00 | 167.00 | 162.54 | 167.00 | 167.00 | - | 410,560 |
| Sep 30, 2026 | 165.10 | 167.00 | 164.19 | 167.00 | 167.00 | -1.18% | 410,667 |
| Sep 29, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.15% | 1,016,958 |
| Sep 28, 2026 | 170.00 | 170.00 | 169.00 | 169.25 | 169.25 | -0.44% | 278,090 |
| Sep 25, 2026 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 3.03% | 9,657,640 |
| Sep 24, 2026 | 168.91 | 168.91 | 165.00 | 165.00 | 165.00 | -1.01% | 204,008 |
| Sep 23, 2026 | 171.00 | 171.00 | 159.09 | 166.69 | 166.69 | -1.37% | 1,318,336 |
| Sep 22, 2026 | 171.40 | 176.26 | 164.10 | 169.00 | 169.00 | -3.43% | 7,084,825 |
| Sep 21, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 0.01% | 80,800 |
| Sep 17, 2026 | 173.00 | 175.00 | 173.00 | 174.99 | 174.99 | 1.88% | 525,983 |
| Sep 16, 2026 | 170.50 | 173.47 | 170.50 | 171.76 | 171.76 | 2.85% | 277,994 |
| Sep 15, 2026 | 171.44 | 171.44 | 167.00 | 167.00 | 167.00 | -1.18% | 105,287 |
| Sep 14, 2026 | 164.00 | 169.00 | 164.00 | 169.00 | 169.00 | 3.36% | 419,491 |
| Sep 11, 2026 | 163.50 | 164.50 | 163.50 | 163.51 | 163.51 | 0.25% | 1,874,228 |
| Sep 10, 2026 | 163.99 | 164.00 | 163.10 | 163.11 | 163.11 | -0.28% | 138,280 |
| Sep 9, 2026 | 159.00 | 164.00 | 159.00 | 163.57 | 163.57 | 4.05% | 536,624 |
| Sep 8, 2026 | 154.00 | 157.24 | 154.00 | 157.21 | 157.21 | 0.64% | 247,518 |
| Sep 7, 2026 | 159.00 | 159.00 | 156.00 | 156.21 | 156.21 | -1.87% | 283,033 |
| Sep 4, 2026 | 161.00 | 161.00 | 159.00 | 159.18 | 159.18 | -1.74% | 769,937 |
| Sep 3, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.92% | 10,716 |
| Sep 2, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0.31% | 72,000 |
| Sep 1, 2026 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 0.62% | 60,033 |
| Aug 31, 2026 | 163.55 | 164.64 | 162.00 | 162.00 | 162.00 | -0.08% | 88,178 |
| Aug 28, 2026 | 163.55 | 163.55 | 161.00 | 162.13 | 162.13 | -0.53% | 259,756 |
| Aug 27, 2026 | 160.00 | 163.55 | 160.00 | 163.00 | 163.00 | 1.53% | 1,540,005 |
| Aug 26, 2026 | 161.68 | 161.68 | 160.00 | 160.54 | 160.54 | 0.08% | 145,394 |
| Aug 25, 2026 | 158.11 | 160.90 | 154.66 | 160.41 | 160.41 | 0.72% | 4,133,451 |
| Aug 24, 2026 | 160.79 | 160.79 | 159.00 | 159.27 | 159.27 | 0.62% | 418,434 |
| Aug 21, 2026 | 157.42 | 160.00 | 157.42 | 158.29 | 158.29 | -0.26% | 654,664 |
| Aug 20, 2026 | 158.00 | 161.20 | 158.00 | 158.70 | 158.70 | 0.16% | 505,553 |
| Aug 19, 2026 | 161.00 | 161.00 | 157.52 | 158.45 | 158.45 | -1.58% | 310,206 |
| Aug 18, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.42% | 22,815 |
| Aug 17, 2026 | 159.00 | 161.50 | 159.00 | 160.33 | 160.33 | 0.96% | 519,667 |
| Aug 14, 2026 | 158.00 | 158.80 | 158.00 | 158.80 | 158.80 | 0.50% | 220,662 |
| Aug 13, 2026 | 157.98 | 158.80 | 157.98 | 158.01 | 158.01 | 1.67% | 682,574 |
| Aug 12, 2026 | 158.00 | 158.00 | 154.00 | 155.41 | 155.41 | -0.52% | 156,512 |
| Aug 11, 2026 | 159.00 | 159.00 | 155.00 | 156.22 | 156.22 | -0.68% | 270,093 |
| Aug 10, 2026 | 153.00 | 163.99 | 153.00 | 157.29 | 157.29 | 2.80% | 933,567 |
| Aug 7, 2026 | 149.00 | 153.80 | 149.00 | 153.01 | 153.01 | 3.18% | 5,708,078 |
| Aug 6, 2026 | 145.30 | 148.80 | 145.30 | 148.30 | 148.30 | 2.43% | 339,243 |
| Aug 5, 2026 | 143.00 | 145.00 | 141.83 | 144.78 | 144.78 | 4.16% | 473,316 |
| Aug 4, 2026 | 136.73 | 141.07 | 136.73 | 139.00 | 139.00 | 1.66% | 396,343 |
| Aug 3, 2026 | 136.73 | 136.73 | 134.10 | 136.73 | 136.73 | -0.86% | 510,468 |
| Jul 31, 2026 | 137.46 | 137.91 | 137.46 | 137.91 | 137.91 | - | 501,160 |