Sonda S.A. (SNSE:SONDA)
Chile · Delayed Price · Currency is CLP 349.14
-3.07 (-0.87%)
Sep 9, 2025, 3:59 PM CLT
Sonda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 345.01 | 351.00 | 345.01 | 349.14 | 349.14 | -0.87% | 456,563 |
| Sep 8, 2025 | 355.00 | 356.80 | 350.00 | 352.21 | 352.21 | - | 4,315 |
| Sep 5, 2025 | 355.00 | 356.80 | 350.00 | 352.21 | 351.07 | -0.46% | 1,291,809 |
| Sep 4, 2025 | 354.00 | 354.00 | 349.01 | 353.82 | 352.67 | 0.19% | 1,123,025 |
| Sep 3, 2025 | 352.50 | 355.00 | 350.00 | 353.15 | 352.00 | 1.17% | 348,941 |
| Sep 2, 2025 | 350.00 | 350.00 | 349.00 | 349.06 | 347.93 | -0.42% | 30,188 |
| Sep 1, 2025 | 349.00 | 350.90 | 349.00 | 350.52 | 349.38 | 0.82% | 58,353 |
| Aug 29, 2025 | 343.80 | 348.00 | 343.80 | 347.67 | 346.54 | 2.15% | 1,187,091 |
| Aug 28, 2025 | 339.00 | 341.70 | 338.00 | 340.36 | 339.26 | 0.32% | 589,771 |
| Aug 27, 2025 | 340.00 | 346.00 | 338.10 | 339.28 | 338.18 | -0.43% | 204,593 |
| Aug 26, 2025 | 337.50 | 341.00 | 337.50 | 340.74 | 339.63 | 1.10% | 295,523 |
| Aug 25, 2025 | 336.70 | 342.00 | 336.70 | 337.03 | 335.94 | 0.61% | 1,394,721 |
| Aug 22, 2025 | 333.00 | 340.50 | 333.00 | 335.00 | 333.91 | 0.67% | 646,258 |
| Aug 21, 2025 | 336.12 | 336.12 | 331.60 | 332.76 | 331.68 | -1.00% | 366,267 |
| Aug 20, 2025 | 332.00 | 336.48 | 332.00 | 336.12 | 335.03 | 0.36% | 302,890 |
| Aug 19, 2025 | 334.00 | 335.00 | 331.09 | 334.90 | 333.81 | 0.27% | 72,109 |
| Aug 18, 2025 | 334.00 | 334.00 | 333.10 | 334.00 | 332.92 | 0.59% | 141,578 |
| Aug 14, 2025 | 333.00 | 333.00 | 330.00 | 332.03 | 330.95 | 0.01% | 1,787,856 |
| Aug 13, 2025 | 331.17 | 333.99 | 328.10 | 332.00 | 330.92 | 1.25% | 648,992 |
| Aug 12, 2025 | 332.00 | 337.00 | 325.01 | 327.89 | 326.83 | -0.94% | 6,151,933 |
| Aug 11, 2025 | 331.00 | 334.90 | 331.00 | 331.00 | 329.93 | -1.18% | 93,736 |
| Aug 8, 2025 | 325.00 | 336.00 | 325.00 | 334.95 | 334.95 | 2.82% | 1,023,499 |
| Aug 7, 2025 | 320.50 | 329.00 | 320.10 | 325.77 | 325.77 | 2.36% | 2,566,137 |
| Aug 6, 2025 | 318.80 | 323.50 | 317.00 | 318.27 | 318.27 | 0.38% | 343,380 |
| Aug 5, 2025 | 323.99 | 323.99 | 316.71 | 317.07 | 317.07 | -0.92% | 463,250 |
| Aug 4, 2025 | 324.99 | 325.10 | 320.00 | 320.00 | 320.00 | 0.06% | 586,475 |
| 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 |