Sonda S.A. (SNSE:SONDA)
Chile · Delayed Price · Currency is CLP 280.64
+0.64 (0.23%)
Jun 19, 2026, 4:02 PM CLT
Sonda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 280.00 | 280.10 | 280.00 | 280.00 | 280.00 | -0.71% | 741,829 |
| Jun 17, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | 550 |
| Jun 16, 2026 | 281.00 | 282.00 | 281.00 | 282.00 | 282.00 | 0.10% | 476,711 |
| Jun 15, 2026 | 282.00 | 289.99 | 280.10 | 281.71 | 281.71 | -0.10% | 6,002,184 |
| Jun 12, 2026 | 285.80 | 286.00 | 282.00 | 282.00 | 282.00 | - | 2,899,868 |
| Jun 11, 2026 | 283.00 | 286.00 | 275.00 | 282.00 | 282.00 | - | 7,592,882 |
| Jun 10, 2026 | 278.99 | 285.00 | 278.99 | 282.00 | 282.00 | 0.78% | 6,033,672 |
| Jun 9, 2026 | 278.00 | 280.00 | 278.00 | 279.82 | 279.82 | -0.06% | 310,998 |
| Jun 8, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 71,315 |
| Jun 5, 2026 | 280.00 | 280.00 | 280.00 | 279.99 | 279.99 | 1.81% | 33,643 |
| Jun 4, 2026 | 275.00 | 278.00 | 275.00 | 275.00 | 275.00 | -1.09% | 497,056 |
| Jun 3, 2026 | 278.02 | 279.00 | 278.00 | 278.04 | 278.04 | -1.26% | 1,191,927 |
| Jun 2, 2026 | 281.58 | 281.58 | 281.58 | 281.58 | 281.58 | - | 15,718 |
| Jun 1, 2026 | 282.00 | 285.00 | 279.18 | 281.58 | 281.58 | -0.85% | 193,678 |
| May 29, 2026 | 284.00 | 285.00 | 280.01 | 284.00 | 284.00 | 0.83% | 811,037 |
| May 28, 2026 | 280.00 | 284.00 | 279.98 | 281.65 | 281.65 | 0.56% | 4,055,531 |
| May 27, 2026 | 283.00 | 283.00 | 280.00 | 280.09 | 280.09 | -1.26% | 270,923 |
| May 26, 2026 | 282.01 | 285.99 | 282.00 | 283.66 | 283.66 | -1.15% | 43,863 |
| May 25, 2026 | 286.87 | 287.00 | 286.87 | 286.97 | 286.97 | 2.08% | 70,869 |
| May 22, 2026 | 272.00 | 282.00 | 272.00 | 281.12 | 281.12 | 3.35% | 57,618 |
| May 20, 2026 | 278.00 | 284.89 | 272.01 | 272.01 | 272.01 | -2.15% | 97,019 |
| May 19, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 6,939 |
| May 18, 2026 | 276.01 | 280.50 | 276.01 | 278.00 | 278.00 | -0.72% | 67,075 |
| May 15, 2026 | 283.99 | 283.99 | 280.00 | 280.01 | 280.01 | -1.75% | 144,362 |
| May 14, 2026 | 280.01 | 285.00 | 273.01 | 285.00 | 285.00 | 0.08% | 126,818 |
| May 13, 2026 | 279.01 | 285.00 | 279.00 | 284.77 | 284.77 | -0.09% | 199,129 |
| May 12, 2026 | 285.11 | 287.00 | 280.01 | 285.03 | 285.03 | -4.00% | 668,016 |
| May 11, 2026 | 299.00 | 299.00 | 296.92 | 296.91 | 296.91 | 4.18% | 65,792 |
| 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 | 1.23% | 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 |