Sonda S.A. (SNSE:SONDA)
Chile · Delayed Price · Currency is CLP 319.81
-2.39 (-0.74%)
Aug 1, 2025, 3:59 PM CLT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 320.10 | 322.00 | 315.00 | 319.81 | 319.81 | -0.74% | 227,479 |
| Jul 31, 2025 | 324.47 | 325.00 | 318.79 | 322.20 | 322.20 | -0.70% | 839,394 |
| Jul 30, 2025 | 332.00 | 332.00 | 324.00 | 324.47 | 324.47 | -1.15% | 1,663,121 |
| Jul 29, 2025 | 335.14 | 339.88 | 327.00 | 328.24 | 328.24 | -2.70% | 943,821 |
| Jul 28, 2025 | 347.00 | 347.00 | 336.00 | 337.34 | 337.34 | -1.33% | 243,997 |
| Jul 25, 2025 | 355.98 | 355.98 | 340.00 | 341.88 | 341.88 | -3.96% | 2,250,661 |
| Jul 24, 2025 | 350.00 | 364.80 | 350.00 | 355.98 | 355.98 | - | 418,282 |
| Jul 23, 2025 | 354.00 | 356.00 | 354.00 | 355.99 | 355.99 | 0.56% | 316,087 |
| Jul 22, 2025 | 356.00 | 357.00 | 352.00 | 354.00 | 354.00 | 0.93% | 697,527 |
| Jul 21, 2025 | 347.01 | 356.00 | 347.01 | 350.73 | 350.73 | 1.34% | 603,372 |
| Jul 18, 2025 | 352.00 | 352.00 | 346.00 | 346.08 | 346.08 | - | 4,038 |
| Jul 17, 2025 | 352.00 | 352.00 | 346.00 | 346.08 | 346.08 | -1.82% | 609,854 |
| Jul 15, 2025 | 357.93 | 357.93 | 350.20 | 352.48 | 352.48 | -2.35% | 614,320 |
| Jul 14, 2025 | 354.50 | 360.97 | 354.50 | 360.97 | 360.97 | - | 16,787 |
| Jul 11, 2025 | 360.97 | 360.97 | 360.97 | 360.97 | 360.97 | - | 7,891 |
| Jul 10, 2025 | 367.00 | 367.00 | 360.00 | 360.97 | 360.97 | -1.10% | 336,516 |
| Jul 9, 2025 | 357.00 | 365.00 | 357.00 | 365.00 | 365.00 | 2.50% | 1,856,414 |
| Jul 8, 2025 | 360.00 | 365.00 | 356.00 | 356.10 | 356.10 | 0.31% | 1,649,608 |
| Jul 7, 2025 | 358.88 | 358.88 | 353.98 | 355.00 | 355.00 | 0.14% | 1,141,758 |
| Jul 4, 2025 | 346.06 | 355.00 | 346.00 | 354.51 | 354.51 | 1.42% | 249,664 |
| Jul 3, 2025 | 351.50 | 351.50 | 347.06 | 349.54 | 349.54 | 0.27% | 143,954 |
| Jul 2, 2025 | 356.00 | 356.00 | 346.20 | 348.59 | 348.59 | -0.65% | 346,289 |
| Jul 1, 2025 | 358.98 | 358.98 | 350.00 | 350.87 | 350.87 | -1.37% | 1,790,643 |
| Jun 30, 2025 | 354.00 | 359.97 | 354.00 | 355.74 | 355.74 | 0.78% | 215,122 |
| Jun 27, 2025 | 348.08 | 354.90 | 348.08 | 353.00 | 353.00 | 0.38% | 92,111 |
| Jun 26, 2025 | 348.00 | 351.99 | 345.89 | 351.68 | 351.68 | 1.64% | 2,629,526 |
| Jun 25, 2025 | 348.50 | 351.02 | 346.00 | 346.00 | 346.00 | 0.11% | 751,359 |
| Jun 24, 2025 | 356.00 | 356.00 | 341.10 | 345.62 | 345.62 | 1.33% | 2,149,404 |
| Jun 23, 2025 | 342.90 | 343.02 | 337.50 | 341.07 | 341.07 | -0.76% | 226,549 |
| Jun 19, 2025 | 353.50 | 353.50 | 343.67 | 343.67 | 343.67 | -2.62% | 5,509,495 |
| Jun 18, 2025 | 363.00 | 363.00 | 351.50 | 352.91 | 352.91 | -1.72% | 497,014 |
| Jun 17, 2025 | 357.09 | 361.00 | 356.00 | 359.08 | 359.08 | -0.54% | 223,858 |
| Jun 16, 2025 | 357.90 | 365.00 | 357.00 | 361.03 | 361.03 | 0.85% | 1,610,536 |
| Jun 13, 2025 | 363.34 | 363.34 | 355.00 | 357.97 | 357.97 | -2.47% | 331,165 |
| Jun 12, 2025 | 368.25 | 372.00 | 360.50 | 367.03 | 367.03 | -0.33% | 329,673 |
| Jun 11, 2025 | 359.52 | 370.00 | 359.52 | 368.25 | 368.25 | 0.86% | 455,491 |
| Jun 10, 2025 | 370.00 | 370.00 | 357.00 | 365.11 | 365.11 | -0.02% | 678,545 |
| Jun 9, 2025 | 354.37 | 374.00 | 354.37 | 365.17 | 365.17 | 3.05% | 516,992 |
| Jun 6, 2025 | 350.00 | 356.00 | 349.00 | 354.37 | 354.37 | 1.50% | 616,173 |
| Jun 5, 2025 | 349.00 | 349.90 | 346.50 | 349.12 | 349.12 | 1.24% | 1,478,273 |
| Jun 4, 2025 | 343.50 | 346.99 | 341.49 | 344.83 | 344.83 | 0.52% | 1,973,958 |
| Jun 3, 2025 | 347.27 | 347.28 | 341.14 | 343.05 | 343.05 | -1.22% | 627,064 |
| Jun 2, 2025 | 360.00 | 360.00 | 344.00 | 347.28 | 347.28 | -2.45% | 921,839 |
| May 30, 2025 | 361.76 | 362.50 | 356.00 | 356.02 | 356.02 | -1.59% | 885,093 |
| May 29, 2025 | 364.00 | 364.00 | 354.00 | 361.76 | 361.76 | 0.98% | 655,717 |
| May 28, 2025 | 359.00 | 365.00 | 355.10 | 358.26 | 358.26 | -0.03% | 586,890 |
| May 27, 2025 | 365.00 | 365.30 | 352.00 | 358.37 | 358.37 | -2.45% | 962,044 |
| May 26, 2025 | 376.00 | 376.00 | 365.04 | 367.37 | 367.37 | -0.50% | 567,947 |
| May 23, 2025 | 360.00 | 373.90 | 360.00 | 369.20 | 369.20 | 0.66% | 647,370 |
| May 22, 2025 | 367.00 | 370.63 | 364.50 | 366.77 | 366.77 | -0.71% | 1,521,352 |