Sonda S.A. (SNSE:SONDA)
Chile · Delayed Price · Currency is CLP 285.03
-11.88 (-4.00%)
May 12, 2026, 10:59 AM CLT
Sonda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 299.00 | 299.00 | 296.92 | 296.92 | - | 4.18% | 60,776 |
| May 8, 2026 | 274.00 | 290.00 | 274.00 | 285.00 | 285.00 | 2.02% | 1,042,139 |
| May 7, 2026 | 284.99 | 284.99 | 278.00 | 279.35 | 279.35 | -1.98% | 95,792 |
| May 6, 2026 | 285.39 | 285.39 | 285.00 | 285.00 | 285.00 | -0.13% | 635,499 |
| May 5, 2026 | 281.00 | 287.00 | 279.50 | 285.38 | 285.38 | 1.31% | 189,419 |
| May 4, 2026 | 285.00 | 285.00 | 280.00 | 281.69 | 281.69 | -2.70% | 32,591 |
| Apr 30, 2026 | 285.01 | 290.19 | 285.01 | 289.51 | 289.51 | -0.23% | 45,025 |
| Apr 29, 2026 | 290.60 | 290.60 | 290.00 | 290.18 | 290.18 | -1.69% | 151,311 |
| Apr 28, 2026 | 300.00 | 300.00 | 290.01 | 295.18 | 295.18 | -1.13% | 229,930 |
| Apr 27, 2026 | 301.00 | 301.00 | 295.00 | 298.54 | 298.54 | -1.37% | 161,586 |
| Apr 24, 2026 | 301.00 | 310.10 | 301.00 | 302.70 | 302.70 | -3.83% | 2,557,741 |
| Apr 23, 2026 | 314.74 | 314.74 | 314.74 | 314.74 | 314.74 | - | 789 |
| Apr 22, 2026 | 311.89 | 315.01 | 311.89 | 314.74 | 314.74 | 0.91% | 205,880 |
| Apr 21, 2026 | 305.00 | 312.90 | 300.00 | 311.89 | 311.89 | 2.26% | 10,671,960 |
| Apr 20, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.33% | 908,163 |
| Apr 17, 2026 | 302.99 | 306.00 | 302.99 | 306.00 | 301.30 | 0.29% | 71,700 |
| Apr 16, 2026 | 308.60 | 308.61 | 300.00 | 305.10 | 300.41 | 2.34% | 788,611 |
| Apr 15, 2026 | 295.61 | 304.00 | 295.61 | 298.11 | 293.53 | -0.16% | 1,166,824 |
| Apr 14, 2026 | 309.98 | 309.98 | 298.57 | 298.60 | 294.01 | -1.13% | 460,258 |
| Apr 13, 2026 | 304.00 | 310.00 | 300.50 | 302.01 | 297.37 | -0.62% | 306,507 |
| Apr 10, 2026 | 300.00 | 303.90 | 299.00 | 303.89 | 299.22 | 1.78% | 286,018 |
| Apr 9, 2026 | 300.00 | 300.00 | 300.00 | 298.57 | 293.98 | -0.34% | 119,799 |
| Apr 8, 2026 | 303.00 | 303.00 | 297.00 | 299.58 | 294.98 | -0.13% | 290,016 |
| Apr 7, 2026 | 300.00 | 300.00 | 300.00 | 299.96 | 295.35 | 0.04% | 46,339 |
| Apr 6, 2026 | 300.00 | 300.00 | 299.14 | 299.84 | 295.23 | -1.37% | 31,141 |
| Apr 2, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 299.33 | - | 25 |
| Apr 1, 2026 | 302.83 | 305.00 | 300.10 | 304.00 | 299.33 | 0.39% | 1,047,490 |
| Mar 31, 2026 | 286.00 | 305.00 | 286.00 | 302.83 | 298.18 | 0.97% | 415,947 |
| Mar 30, 2026 | 300.00 | 300.00 | 297.00 | 299.93 | 295.32 | - | 23,364 |
| Mar 27, 2026 | 300.00 | 304.00 | 295.00 | 299.93 | 295.32 | -0.02% | 2,325,849 |
| Mar 26, 2026 | 304.80 | 304.80 | 298.79 | 300.00 | 295.39 | 0.02% | 1,288,192 |
| Mar 25, 2026 | 294.00 | 300.00 | 290.00 | 299.95 | 295.34 | 1.75% | 4,000,193 |
| Mar 24, 2026 | 305.00 | 305.00 | 294.98 | 294.79 | 290.26 | -0.10% | 81,032 |
| Mar 23, 2026 | 299.58 | 299.58 | 294.83 | 295.08 | 290.55 | 3.53% | 45,130 |
| Mar 20, 2026 | 300.00 | 300.00 | 285.02 | 285.02 | 280.64 | -5.27% | 212,940 |
| Mar 19, 2026 | 300.00 | 301.00 | 300.00 | 300.87 | 296.25 | -0.29% | 207,603 |
| Mar 18, 2026 | 304.50 | 304.50 | 300.00 | 301.75 | 297.11 | -1.01% | 125,367 |
| Mar 17, 2026 | 307.00 | 307.00 | 304.10 | 304.84 | 300.16 | 1.00% | 399,724 |
| Mar 16, 2026 | 300.00 | 304.30 | 300.00 | 301.83 | 297.19 | -0.39% | 76,099 |
| Mar 13, 2026 | 303.00 | 303.00 | 300.00 | 303.00 | 298.35 | -0.21% | 182,045 |
| Mar 12, 2026 | 300.00 | 307.00 | 295.00 | 303.65 | 298.99 | -0.41% | 486,567 |
| Mar 11, 2026 | 300.10 | 304.99 | 300.00 | 304.90 | 300.22 | 1.63% | 1,415,389 |
| Mar 10, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 295.39 | - | 183,622 |
| Mar 9, 2026 | 305.00 | 305.00 | 291.10 | 299.99 | 295.38 | -0.42% | 9,524,218 |
| Mar 6, 2026 | 306.00 | 307.00 | 294.10 | 301.26 | 296.63 | -0.90% | 135,958 |
| Mar 5, 2026 | 310.00 | 310.00 | 305.00 | 304.00 | 299.33 | -0.30% | 1,709,884 |
| Mar 4, 2026 | 295.00 | 310.00 | 292.00 | 304.90 | 300.22 | 3.05% | 1,832,131 |
| Mar 3, 2026 | 297.00 | 298.00 | 290.00 | 295.87 | 291.32 | -1.38% | 632,439 |
| Mar 2, 2026 | 296.00 | 301.10 | 295.00 | 300.00 | 295.39 | -0.07% | 948,966 |
| Feb 27, 2026 | 305.31 | 308.00 | 295.00 | 300.22 | 295.61 | -2.05% | 720,104 |