Socovesa S.A. (SNSE:SOCOVESA)
Chile · Delayed Price · Currency is CLP 162.13
-0.87 (-0.53%)
At close: Aug 28, 2026
Socovesa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | -0.07% | 149,002 |
| Jul 29, 2026 | 134.81 | 138.12 | 134.12 | 138.00 | 138.00 | 1.43% | 580,655 |
| Jul 28, 2026 | 136.00 | 138.00 | 133.80 | 136.06 | 136.06 | -1.41% | 412,706 |
| Jul 27, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 62 |
| Jul 24, 2026 | 135.00 | 138.00 | 134.00 | 138.00 | 138.00 | - | 457,844 |
| Jul 23, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 1,419 |
| Jul 22, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 447,852 |
| Jul 21, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.13% | 32,442 |
| Jul 20, 2026 | 138.90 | 141.00 | 138.90 | 141.00 | 141.00 | - | 109,742 |
| Jul 17, 2026 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | - | 36,694 |
| Jul 15, 2026 | 138.50 | 141.58 | 138.41 | 141.00 | 141.00 | -0.68% | 936,490 |
| Jul 14, 2026 | 142.00 | 142.00 | 141.90 | 141.97 | 141.97 | -0.02% | 537,976 |
| Jul 13, 2026 | 140.82 | 142.00 | 139.88 | 142.00 | 142.00 | -0.53% | 933,468 |
| Jul 10, 2026 | 141.81 | 143.00 | 141.81 | 142.75 | 142.75 | -2.19% | 81,422 |
| Jul 9, 2026 | 145.95 | 145.95 | 144.30 | 145.95 | 145.95 | - | 41,303 |
| Jul 8, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - | 33,912 |
| Jul 7, 2026 | 141.60 | 148.00 | 141.51 | 145.95 | 145.95 | 0.87% | 3,069,818 |
| Jul 6, 2026 | 144.69 | 144.69 | 144.69 | 144.69 | 144.69 | - | 8,383 |
| Jul 3, 2026 | 143.00 | 143.00 | 143.00 | 144.69 | 144.69 | - | 34,973 |
| Jul 2, 2026 | 146.33 | 147.00 | 143.00 | 144.69 | 144.69 | -0.23% | 333,002 |
| Jul 1, 2026 | 143.04 | 146.33 | 143.00 | 145.03 | 145.03 | 1.97% | 14,003,703 |
| Jun 30, 2026 | 142.00 | 145.00 | 137.91 | 142.23 | 142.23 | 3.89% | 3,788,674 |
| Jun 26, 2026 | 136.00 | 137.00 | 136.00 | 136.91 | 136.91 | 0.67% | 2,603,333 |
| Jun 25, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.46% | 1,314,959 |
| Jun 24, 2026 | 130.00 | 135.00 | 130.00 | 134.04 | 134.04 | 3.11% | 1,001,398 |
| Jun 23, 2026 | 127.52 | 132.00 | 126.99 | 130.00 | 130.00 | 3.82% | 11,698,780 |
| Jun 22, 2026 | 124.00 | 130.00 | 123.45 | 125.22 | 125.22 | 3.18% | 959,310 |
| Jun 19, 2026 | 121.00 | 123.00 | 120.60 | 121.36 | 121.36 | 0.50% | 295,798 |
| Jun 18, 2026 | 116.01 | 121.00 | 116.00 | 120.76 | 120.76 | 4.10% | 2,462,450 |