Sonda S.A. (SNSE:SONDA)
Chile flag Chile · Delayed Price · Currency is CLP
363.00
-1.98 (-0.54%)
Sep 29, 2025, 2:52 PM CLT

Sonda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025363.00363.00358.00363.00363.00-4,668
Sep 26, 2025366.00368.50356.50363.00363.00-0.54%1,736,598
Sep 25, 2025356.40365.00356.35364.98364.982.39%2,419,655
Sep 24, 2025347.00358.00347.00356.45356.452.72%2,443,601
Sep 23, 2025338.00347.00338.00347.00347.002.88%3,271,843
Sep 22, 2025340.00340.00333.27337.27337.27-0.80%31,216
Sep 17, 2025336.05340.00335.00340.00340.001.21%365,066
Sep 16, 2025340.00340.00335.00335.94335.94-1.55%233,407
Sep 15, 2025335.50344.32335.50341.23341.23-0.90%169,092
Sep 12, 2025348.50348.50340.01344.33344.33-1.25%153,527
Sep 11, 2025348.75351.00346.52348.69348.69-0.02%420,986
Sep 10, 2025347.00352.00347.00348.75348.75-0.11%25,012
Sep 9, 2025345.01351.00345.01349.14349.14-0.87%456,563
Sep 8, 2025355.00356.80350.00352.21352.21-4,315
Sep 5, 2025355.00356.80350.00352.21351.07-0.46%1,291,809
Sep 4, 2025354.00354.00349.01353.82352.670.19%1,123,025
Sep 3, 2025352.50355.00350.00353.15352.001.17%348,941
Sep 2, 2025350.00350.00349.00349.06347.93-0.42%30,188
Sep 1, 2025349.00350.90349.00350.52349.380.82%58,353
Aug 29, 2025343.80348.00343.80347.67346.542.15%1,187,091
Aug 28, 2025339.00341.70338.00340.36339.260.32%589,771
Aug 27, 2025340.00346.00338.10339.28338.18-0.43%204,593
Aug 26, 2025337.50341.00337.50340.74339.631.10%295,523
Aug 25, 2025336.70342.00336.70337.03335.940.61%1,394,721
Aug 22, 2025333.00340.50333.00335.00333.910.67%646,258
Aug 21, 2025336.12336.12331.60332.76331.68-1.00%366,267
Aug 20, 2025332.00336.48332.00336.12335.030.36%302,890
Aug 19, 2025334.00335.00331.09334.90333.810.27%72,109
Aug 18, 2025334.00334.00333.10334.00332.920.59%141,578
Aug 14, 2025333.00333.00330.00332.03330.950.01%1,787,856
Aug 13, 2025331.17333.99328.10332.00330.921.25%648,992
Aug 12, 2025332.00337.00325.01327.89326.83-0.94%6,151,933
Aug 11, 2025331.00334.90331.00331.00329.93-1.18%93,736
Aug 8, 2025325.00336.00325.00334.95333.862.82%1,023,499
Aug 7, 2025320.50329.00320.10325.77324.712.36%2,566,137
Aug 6, 2025318.80323.50317.00318.27317.240.38%343,380
Aug 5, 2025323.99323.99316.71317.07316.04-0.92%463,250
Aug 4, 2025324.99325.10320.00320.00318.960.06%586,475
Aug 1, 2025320.10322.00315.00319.81318.77-0.74%227,479
Jul 31, 2025324.47325.00318.79322.20321.15-0.70%839,394
Jul 30, 2025332.00332.00324.00324.47323.42-1.15%1,663,121
Jul 29, 2025335.14339.88327.00328.24327.17-2.70%943,821
Jul 28, 2025347.00347.00336.00337.34336.24-1.33%243,997
Jul 25, 2025355.98355.98340.00341.88340.77-3.96%2,250,661
Jul 24, 2025350.00364.80350.00355.98354.82-418,282
Jul 23, 2025354.00356.00354.00355.99354.830.56%316,087
Jul 22, 2025356.00357.00352.00354.00352.850.93%697,527
Jul 21, 2025347.01356.00347.01350.73349.591.34%603,372
Jul 18, 2025352.00352.00346.00346.08344.96-4,038
Jul 17, 2025352.00352.00346.00346.08344.96-1.82%609,854