Sonda S.A. (SNSE:SONDA)
Chile · Delayed Price · Currency is CLP 265.00
0.00 (0.00%)
Nov 6, 2026, 3:59 PM CLST
Sonda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 254.11 | 265.00 | 254.11 | 265.00 | 265.00 | - | 83,199 |
| Nov 5, 2026 | 262.10 | 265.00 | 251.75 | 265.00 | 265.00 | -1.85% | 362,761 |
| Nov 4, 2026 | 264.40 | 270.00 | 260.00 | 270.00 | 270.00 | 3.85% | 585,289 |
| Nov 3, 2026 | 265.20 | 265.20 | 260.00 | 260.00 | 260.00 | - | 206,011 |
| Nov 2, 2026 | 255.01 | 265.00 | 255.01 | 260.01 | 260.01 | - | 353,121 |
| Oct 30, 2026 | 265.00 | 265.00 | 260.01 | 260.01 | 260.01 | -1.75% | 48,648 |
| Oct 29, 2026 | 269.94 | 269.94 | 265.20 | 264.65 | 264.65 | -1.96% | 100,927 |
| Oct 28, 2026 | 269.94 | 269.94 | 269.94 | 269.94 | 269.94 | -0.39% | 9,220 |
| Oct 27, 2026 | 271.00 | 271.00 | 269.94 | 271.00 | 271.00 | 0.39% | 666,059 |
| Oct 26, 2026 | 292.49 | 292.49 | 269.94 | 269.94 | 269.94 | -3.59% | 793,973 |
| Oct 23, 2026 | 265.10 | 280.00 | 265.00 | 280.00 | 280.00 | 4.45% | 982,820 |
| Oct 22, 2026 | 268.00 | 268.00 | 268.00 | 268.06 | 268.06 | -1.75% | 308,536 |
| Oct 21, 2026 | 275.00 | 275.00 | 270.00 | 272.83 | 272.83 | -0.79% | 234,846 |
| Oct 20, 2026 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | -1.13% | 383,073 |
| Oct 19, 2026 | 280.00 | 280.00 | 275.00 | 278.13 | 278.13 | -0.18% | 81,181 |
| Oct 16, 2026 | 279.00 | 280.00 | 278.00 | 278.64 | 278.64 | 0.56% | 259,375 |
| Oct 15, 2026 | 280.00 | 280.00 | 273.10 | 277.10 | 277.10 | -1.04% | 284,776 |
| Oct 14, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.06% | 28,613 |
| Oct 13, 2026 | 282.99 | 283.00 | 279.00 | 283.00 | 283.00 | - | 642,705 |
| Oct 9, 2026 | 280.90 | 283.00 | 278.00 | 283.00 | 283.00 | 1.07% | 52,077 |
| Oct 8, 2026 | 282.90 | 282.90 | 280.00 | 280.00 | 280.00 | -1.06% | 37,342 |
| Oct 7, 2026 | 283.98 | 283.98 | 281.00 | 283.01 | 283.01 | -0.52% | 82,986 |
| Oct 6, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 0.70% | 65,684 |
| Oct 5, 2026 | 283.00 | 285.00 | 282.50 | 282.53 | 282.53 | -0.17% | 1,470,717 |
| Oct 2, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - | 1,287 |
| Oct 1, 2026 | 285.00 | 285.00 | 278.20 | 283.00 | 283.00 | 1.07% | 58,098 |
| Sep 30, 2026 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | -1.25% | 1,186,359 |
| Sep 29, 2026 | 285.20 | 287.00 | 281.30 | 283.55 | 283.55 | -1.49% | 716,646 |
| Sep 28, 2026 | 290.00 | 290.00 | 285.20 | 287.84 | 287.84 | 1.00% | 74,514 |
| Sep 25, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -0.78% | 23,729 |
| Sep 24, 2026 | 290.00 | 290.00 | 287.00 | 287.24 | 287.24 | -1.66% | 144,769 |
| Sep 23, 2026 | 292.44 | 292.44 | 290.00 | 292.09 | 292.09 | -0.12% | 65,477 |
| Sep 22, 2026 | 289.40 | 295.00 | 286.00 | 292.44 | 292.44 | 1.04% | 839,296 |
| Sep 21, 2026 | 296.00 | 296.00 | 288.00 | 289.42 | 289.42 | -1.89% | 2,338,364 |
| Sep 17, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -1.67% | 1,274,889 |
| Sep 16, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2.39% | 29,127 |
| Sep 15, 2026 | 295.01 | 295.02 | 292.00 | 293.00 | 293.00 | -1.68% | 1,185,465 |
| Sep 14, 2026 | 299.00 | 301.00 | 298.00 | 298.00 | 298.00 | -1.00% | 47,854 |
| Sep 11, 2026 | 301.68 | 301.68 | 301.00 | 301.01 | 301.01 | -0.22% | 19,602 |
| Sep 10, 2026 | 305.00 | 307.00 | 301.00 | 301.68 | 301.68 | -2.29% | 585,943 |
| Sep 9, 2026 | 315.00 | 315.00 | 306.01 | 308.76 | 308.76 | -1.95% | 313,707 |
| Sep 8, 2026 | 324.00 | 325.00 | 310.00 | 314.89 | 314.89 | -0.49% | 398,293 |
| Sep 7, 2026 | 300.00 | 325.00 | 300.00 | 316.44 | 316.44 | 2.08% | 384,971 |
| Sep 4, 2026 | 301.00 | 310.00 | 300.00 | 310.00 | 310.00 | 3.33% | 534,409 |
| Sep 3, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.35% | 38,643 |
| Sep 2, 2026 | 305.00 | 308.05 | 300.00 | 304.12 | 304.12 | 1.37% | 100,897 |
| Sep 1, 2026 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | -3.22% | 243,779 |
| Aug 31, 2026 | 300.00 | 310.00 | 300.00 | 309.99 | 309.99 | 3.33% | 351,116 |
| Aug 28, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 21,138 |
| Aug 27, 2026 | 305.00 | 306.10 | 300.00 | 300.00 | 300.00 | -0.23% | 480,653 |