Socovesa S.A. (SNSE:SOCOVESA)
Chile · Delayed Price · Currency is CLP 121.99
-2.28 (-1.83%)
At close: May 15, 2026
Socovesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 124.27 | 124.27 | 121.96 | 121.99 | - | -1.83% | 168,695 |
| May 14, 2026 | 122.00 | 125.00 | 122.00 | 124.27 | - | -0.58% | 701,930 |
| May 13, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | - | - | 46,091 |
| May 12, 2026 | 124.52 | 125.00 | 124.52 | 125.00 | - | - | 801,449 |
| May 11, 2026 | 121.23 | 125.00 | 121.23 | 125.00 | - | 2.07% | 1,001,452 |
| May 8, 2026 | 122.99 | 122.99 | 119.60 | 122.47 | - | -0.42% | 700,873 |
| May 7, 2026 | 121.00 | 123.00 | 120.00 | 122.99 | - | 2.49% | 1,691,623 |
| May 6, 2026 | 116.60 | 120.00 | 116.59 | 120.00 | - | 2.77% | 4,674,389 |
| May 5, 2026 | 117.80 | 117.80 | 114.30 | 116.76 | - | -1.27% | 448,022 |
| May 4, 2026 | 120.00 | 120.00 | 118.25 | 118.26 | - | -2.01% | 138,081 |
| Apr 30, 2026 | 119.00 | 123.00 | 119.00 | 120.69 | - | 0.72% | 927,148 |
| Apr 29, 2026 | 118.21 | 121.00 | 118.21 | 119.83 | - | -0.14% | 964,124 |
| Apr 28, 2026 | 123.26 | 123.26 | 120.00 | 120.00 | - | -2.36% | 249,966 |
| Apr 27, 2026 | 124.62 | 124.62 | 122.00 | 122.90 | - | -1.01% | 258,389 |
| Apr 24, 2026 | 124.27 | 126.90 | 123.00 | 124.16 | - | 0.75% | 2,273,248 |
| Apr 23, 2026 | 127.00 | 127.00 | 123.24 | 123.24 | - | -0.13% | 577,646 |
| Apr 22, 2026 | 125.49 | 128.00 | 123.40 | 123.40 | - | -0.30% | 3,497,916 |
| Apr 21, 2026 | 121.78 | 124.00 | 121.78 | 123.77 | - | 0.62% | 1,404,917 |
| Apr 20, 2026 | 121.17 | 124.98 | 121.00 | 123.01 | - | 0.01% | 5,447,638 |
| Apr 17, 2026 | 121.00 | 127.00 | 121.00 | 123.00 | - | 2.92% | 7,576,755 |
| Apr 16, 2026 | 118.80 | 124.99 | 118.00 | 119.51 | - | 2.48% | 1,619,202 |
| Apr 15, 2026 | 119.00 | 121.20 | 116.62 | 116.62 | - | -2.00% | 1,243,219 |
| Apr 14, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | - | -0.93% | 1,907,009 |
| Apr 13, 2026 | 115.55 | 120.21 | 115.55 | 120.12 | - | 1.14% | 436,394 |
| Apr 10, 2026 | 116.55 | 120.00 | 116.55 | 118.77 | - | 1.52% | 945,795 |
| Apr 9, 2026 | 117.72 | 117.72 | 116.21 | 116.99 | - | 0.11% | 459,556 |
| Apr 8, 2026 | 121.00 | 121.00 | 116.00 | 116.86 | - | 0.30% | 2,627,527 |
| Apr 7, 2026 | 119.00 | 119.00 | 114.00 | 116.51 | - | -2.26% | 728,921 |
| Apr 6, 2026 | 122.00 | 124.99 | 119.00 | 119.20 | - | -3.16% | 2,901,186 |
| Apr 2, 2026 | 126.00 | 126.00 | 121.00 | 123.09 | - | -2.34% | 436,613 |
| Apr 1, 2026 | 130.00 | 130.00 | 125.00 | 126.04 | - | -0.08% | 12,971,755 |
| Mar 31, 2026 | 128.60 | 130.00 | 123.00 | 126.14 | - | -0.05% | 4,905,891 |
| Mar 30, 2026 | 124.52 | 128.56 | 124.52 | 126.20 | - | 0.83% | 419,161 |
| Mar 27, 2026 | 123.00 | 130.00 | 123.00 | 125.16 | - | 2.24% | 4,120,352 |
| Mar 26, 2026 | 123.00 | 123.00 | 122.30 | 122.42 | - | -0.87% | 225,805 |
| Mar 25, 2026 | 123.00 | 126.14 | 123.00 | 123.49 | - | 1.43% | 323,768 |
| Mar 24, 2026 | 125.00 | 125.00 | 120.00 | 121.75 | - | -5.39% | 991,893 |
| Mar 23, 2026 | 132.37 | 132.37 | 126.00 | 128.68 | - | -2.79% | 361,134 |
| Mar 20, 2026 | 131.02 | 133.90 | 131.00 | 132.37 | - | 0.85% | 428,604 |
| Mar 19, 2026 | 134.25 | 134.25 | 131.00 | 131.25 | - | -3.15% | 76,147 |
| Mar 18, 2026 | 135.69 | 137.94 | 135.00 | 135.52 | - | 0.93% | 574,325 |
| Mar 17, 2026 | 128.50 | 136.99 | 128.50 | 134.27 | - | 5.19% | 1,340,823 |
| Mar 16, 2026 | 124.78 | 130.00 | 124.78 | 127.64 | - | 5.42% | 1,498,800 |
| Mar 13, 2026 | 120.00 | 122.00 | 117.00 | 121.08 | - | 1.35% | 1,018,318 |
| Mar 12, 2026 | 121.88 | 123.00 | 117.00 | 119.47 | - | -2.85% | 2,447,791 |
| Mar 11, 2026 | 123.00 | 123.00 | 122.00 | 122.98 | - | -0.40% | 1,899,254 |
| Mar 10, 2026 | 125.00 | 128.99 | 122.01 | 123.48 | - | -0.47% | 787,538 |
| Mar 9, 2026 | 125.50 | 125.50 | 121.17 | 124.06 | - | -3.48% | 989,335 |
| Mar 6, 2026 | 134.65 | 134.65 | 128.53 | 128.53 | - | -2.63% | 1,108,415 |
| Mar 5, 2026 | 134.85 | 134.85 | 130.05 | 132.00 | - | 0.23% | 645,258 |