Sonda S.A. (SNSE:SONDA)
Chile · Delayed Price · Currency is CLP 299.93
-0.07 (-0.02%)
At close: Mar 27, 2026
Sonda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 300.00 | 304.00 | 295.00 | 299.93 | 299.93 | -0.02% | 2,325,849 |
| Mar 26, 2026 | 304.80 | 304.80 | 298.79 | 300.00 | 300.00 | 0.02% | 1,288,192 |
| Mar 25, 2026 | 294.00 | 300.00 | 290.00 | 299.95 | 299.95 | 1.75% | 4,000,193 |
| Mar 24, 2026 | 305.00 | 305.00 | 294.98 | 294.79 | 294.79 | -0.10% | 81,032 |
| Mar 23, 2026 | 299.58 | 299.58 | 294.83 | 295.08 | 295.08 | 3.53% | 45,130 |
| Mar 20, 2026 | 300.00 | 300.00 | 285.02 | 285.02 | 285.02 | -5.27% | 212,940 |
| Mar 19, 2026 | 300.00 | 301.00 | 300.00 | 300.87 | 300.87 | -0.29% | 207,603 |
| Mar 18, 2026 | 304.50 | 304.50 | 300.00 | 301.75 | 301.75 | -1.01% | 125,367 |
| Mar 17, 2026 | 307.00 | 307.00 | 304.10 | 304.84 | 304.84 | 1.00% | 399,724 |
| Mar 16, 2026 | 300.00 | 304.30 | 300.00 | 301.83 | 301.83 | -0.39% | 76,099 |
| Mar 13, 2026 | 303.00 | 303.00 | 300.00 | 303.00 | 303.00 | -0.21% | 182,045 |
| Mar 12, 2026 | 300.00 | 307.00 | 295.00 | 303.65 | 303.65 | -0.41% | 486,567 |
| Mar 11, 2026 | 300.10 | 304.99 | 300.00 | 304.90 | 304.90 | 1.63% | 1,415,389 |
| Mar 10, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 183,622 |
| Mar 9, 2026 | 305.00 | 305.00 | 291.10 | 299.99 | 299.99 | -0.42% | 9,524,218 |
| Mar 6, 2026 | 306.00 | 307.00 | 294.10 | 301.26 | 301.26 | -0.90% | 135,958 |
| Mar 5, 2026 | 310.00 | 310.00 | 305.00 | 304.00 | 304.00 | -0.30% | 1,709,884 |
| Mar 4, 2026 | 295.00 | 310.00 | 292.00 | 304.90 | 304.90 | 3.05% | 1,832,131 |
| Mar 3, 2026 | 297.00 | 298.00 | 290.00 | 295.87 | 295.87 | -1.38% | 632,439 |
| Mar 2, 2026 | 296.00 | 301.10 | 295.00 | 300.00 | 300.00 | -0.07% | 948,966 |
| Feb 27, 2026 | 305.31 | 308.00 | 295.00 | 300.22 | 300.22 | -2.05% | 720,104 |
| Feb 26, 2026 | 309.00 | 309.99 | 305.92 | 306.51 | 306.51 | -0.81% | 103,760 |
| Feb 25, 2026 | 311.30 | 311.30 | 306.00 | 309.00 | 309.00 | -1.16% | 7,060,031 |
| Feb 24, 2026 | 315.01 | 315.01 | 310.00 | 312.64 | 312.64 | -1.79% | 199,841 |
| Feb 23, 2026 | 310.01 | 319.49 | 310.00 | 318.35 | 318.35 | -0.42% | 94,449 |
| Feb 20, 2026 | 319.69 | 319.69 | 319.69 | 319.69 | 319.69 | - | 21,165 |
| Feb 19, 2026 | 321.00 | 325.00 | 318.00 | 319.69 | 319.69 | -0.36% | 794,094 |
| Feb 18, 2026 | 321.00 | 321.00 | 319.00 | 320.83 | 320.83 | 0.18% | 173,931 |
| Feb 17, 2026 | 322.01 | 324.50 | 319.00 | 320.26 | 320.26 | -1.31% | 156,698 |
| Feb 16, 2026 | 322.00 | 325.00 | 322.00 | 324.52 | 324.52 | 1.25% | 203,235 |
| Feb 13, 2026 | 323.00 | 323.00 | 320.00 | 320.51 | 320.51 | -0.46% | 33,303 |
| Feb 12, 2026 | 322.10 | 322.10 | 321.50 | 322.00 | 322.00 | -0.03% | 1,608,153 |
| Feb 11, 2026 | 325.00 | 325.00 | 322.00 | 322.10 | 322.10 | -0.86% | 865,458 |
| Feb 10, 2026 | 325.00 | 327.00 | 324.02 | 324.89 | 324.89 | -0.13% | 523,415 |
| Feb 9, 2026 | 324.00 | 332.09 | 324.00 | 325.30 | 325.30 | 0.37% | 291,777 |
| Feb 6, 2026 | 327.69 | 327.69 | 324.01 | 324.11 | 324.11 | 0.19% | 60,697 |
| Feb 5, 2026 | 330.00 | 330.00 | 323.00 | 323.50 | 323.50 | -2.22% | 964,336 |
| Feb 4, 2026 | 339.00 | 339.00 | 329.01 | 330.86 | 330.86 | -2.47% | 576,951 |
| Feb 3, 2026 | 333.90 | 340.00 | 333.90 | 339.24 | 339.24 | 1.60% | 720,648 |
| Feb 2, 2026 | 338.00 | 338.00 | 336.00 | 333.91 | 333.91 | -0.33% | 64,192 |
| Jan 30, 2026 | 340.89 | 340.89 | 335.00 | 335.02 | 335.02 | -0.36% | 93,841 |
| Jan 29, 2026 | 340.00 | 341.00 | 335.10 | 336.22 | 336.22 | -1.11% | 195,974 |
| Jan 28, 2026 | 340.00 | 340.10 | 340.00 | 340.00 | 340.00 | 0.67% | 110,831 |
| Jan 27, 2026 | 337.00 | 341.90 | 335.00 | 337.75 | 337.75 | -0.22% | 237,358 |
| Jan 26, 2026 | 339.00 | 344.00 | 336.00 | 338.49 | 338.49 | 0.50% | 146,635 |
| Jan 23, 2026 | 341.50 | 344.41 | 336.16 | 336.79 | 336.79 | -1.16% | 473,640 |
| Jan 22, 2026 | 341.01 | 341.83 | 340.44 | 340.75 | 340.75 | -0.68% | 866,527 |
| Jan 21, 2026 | 343.00 | 345.15 | 342.00 | 343.07 | 343.07 | 0.27% | 82,762 |
| Jan 20, 2026 | 341.00 | 343.00 | 341.00 | 342.15 | 342.15 | 0.03% | 147,190 |
| Jan 19, 2026 | 342.01 | 342.06 | 342.01 | 342.06 | 342.06 | -0.73% | 241,072 |