Sonda S.A. (SNSE:SONDA)
Chile · Delayed Price · Currency is CLP 334.81
-3.88 (-1.15%)
Nov 7, 2025, 4:00 PM CLT
Sonda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 339.00 | 339.00 | 334.50 | 334.81 | 334.81 | -1.15% | 645,356 |
| Nov 6, 2025 | 339.99 | 340.00 | 338.00 | 338.69 | 338.69 | 0.35% | 228,118 |
| Nov 5, 2025 | 338.00 | 338.00 | 336.35 | 337.51 | 337.51 | 0.53% | 36,914 |
| Nov 4, 2025 | 336.00 | 338.98 | 335.00 | 335.74 | 335.74 | -0.92% | 133,492 |
| Nov 3, 2025 | 342.00 | 347.99 | 338.00 | 338.85 | 338.85 | -0.62% | 379,969 |
| Oct 30, 2025 | 342.00 | 342.50 | 340.00 | 340.97 | 340.97 | -0.02% | 518,851 |
| Oct 29, 2025 | 347.00 | 347.50 | 340.00 | 341.05 | 341.05 | -2.21% | 200,725 |
| Oct 28, 2025 | 347.00 | 349.00 | 343.60 | 348.75 | 348.75 | - | 9,613 |
| Oct 27, 2025 | 347.00 | 349.00 | 343.60 | 348.75 | 348.75 | 0.44% | 786,643 |
| Oct 24, 2025 | 347.05 | 347.50 | 347.05 | 347.22 | 347.22 | 1.03% | 60,321 |
| Oct 23, 2025 | 343.95 | 349.98 | 335.00 | 343.67 | 343.67 | -0.10% | 1,966,408 |
| Oct 22, 2025 | 351.00 | 351.00 | 340.12 | 344.02 | 344.02 | -1.99% | 381,276 |
| Oct 21, 2025 | 355.01 | 355.01 | 350.03 | 350.99 | 350.99 | -2.40% | 65,530 |
| Oct 20, 2025 | 360.00 | 363.99 | 359.62 | 359.62 | 359.62 | -0.95% | 195,430 |
| 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 |