Sonda S.A. (SNSE:SONDA)
Chile · Delayed Price · Currency is CLP 360.00
-3.06 (-0.84%)
Oct 20, 2025, 2:28 PM CLT
Sonda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -0.84% | 636 |
| Oct 17, 2025 | 368.00 | 368.00 | 363.06 | 363.06 | 363.06 | 0.14% | 24,569 |
| Oct 16, 2025 | 366.20 | 368.00 | 360.02 | 362.55 | 362.55 | -1.00% | 1,663,712 |
| Oct 15, 2025 | 373.00 | 373.00 | 365.21 | 366.20 | 366.20 | -1.52% | 73,535 |
| Oct 14, 2025 | 373.00 | 374.99 | 371.13 | 371.87 | 371.87 | 0.53% | 59,261 |
| Oct 13, 2025 | 362.00 | 370.00 | 362.00 | 369.90 | 369.90 | -0.82% | 2,290,211 |
| Oct 10, 2025 | 370.00 | 375.00 | 369.00 | 372.94 | 372.94 | -0.26% | 902,182 |
| Oct 9, 2025 | 383.70 | 383.70 | 373.93 | 373.93 | 373.93 | -0.31% | 58,682 |
| Oct 8, 2025 | 375.00 | 382.00 | 375.00 | 375.08 | 375.08 | 0.53% | 597,000 |
| Oct 7, 2025 | 365.12 | 375.55 | 365.00 | 373.11 | 373.11 | 2.19% | 464,315 |
| Oct 6, 2025 | 358.00 | 366.82 | 358.00 | 365.12 | 365.12 | 2.26% | 330,399 |
| Oct 3, 2025 | 369.99 | 369.99 | 355.10 | 357.05 | 357.05 | -0.80% | 78,584 |
| Oct 2, 2025 | 361.00 | 361.00 | 358.00 | 359.94 | 359.94 | -0.57% | 89,863 |
| Oct 1, 2025 | 365.00 | 368.00 | 350.50 | 361.99 | 361.99 | -0.86% | 658,101 |
| Sep 30, 2025 | 352.80 | 365.13 | 352.80 | 365.13 | 365.13 | 0.59% | 746,905 |
| Sep 29, 2025 | 366.00 | 366.00 | 358.00 | 363.00 | 363.00 | - | 4,668 |
| Sep 26, 2025 | 366.00 | 368.50 | 356.50 | 363.00 | 363.00 | -0.54% | 1,736,598 |
| Sep 25, 2025 | 356.40 | 365.00 | 356.35 | 364.98 | 364.98 | 2.39% | 2,419,655 |
| Sep 24, 2025 | 347.00 | 358.00 | 347.00 | 356.45 | 356.45 | 2.72% | 2,443,601 |
| Sep 23, 2025 | 338.00 | 347.00 | 338.00 | 347.00 | 347.00 | 2.88% | 3,271,843 |
| Sep 22, 2025 | 340.00 | 340.00 | 333.27 | 337.27 | 337.27 | -0.80% | 31,216 |
| Sep 17, 2025 | 336.05 | 340.00 | 335.00 | 340.00 | 340.00 | 1.21% | 365,066 |
| Sep 16, 2025 | 340.00 | 340.00 | 335.00 | 335.94 | 335.94 | -1.55% | 233,407 |
| Sep 15, 2025 | 335.50 | 344.32 | 335.50 | 341.23 | 341.23 | -0.90% | 169,092 |
| Sep 12, 2025 | 348.50 | 348.50 | 340.01 | 344.33 | 344.33 | -1.25% | 153,527 |
| Sep 11, 2025 | 348.75 | 351.00 | 346.52 | 348.69 | 348.69 | -0.02% | 420,986 |
| Sep 10, 2025 | 347.00 | 352.00 | 347.00 | 348.75 | 348.75 | -0.11% | 25,012 |
| 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 | 333.86 | 2.82% | 1,023,499 |
| Aug 7, 2025 | 320.50 | 329.00 | 320.10 | 325.77 | 324.71 | 2.36% | 2,566,137 |