Sonda S.A. (SNSE:SONDA)
Chile · Delayed Price · Currency is CLP 287.84
+2.84 (1.00%)
Sep 28, 2026, 4:00 PM CLT
Sonda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 300.00 | 305.00 | 300.00 | 300.69 | 300.69 | -0.76% | 1,097,275 |
| Aug 25, 2026 | 295.00 | 303.00 | 295.00 | 303.00 | 303.00 | 1.00% | 1,029,650 |
| Aug 24, 2026 | 298.00 | 300.00 | 291.11 | 300.00 | 300.00 | 0.53% | 786,619 |
| Aug 21, 2026 | 298.00 | 300.70 | 285.02 | 298.43 | 298.43 | 0.14% | 171,945 |
| Aug 20, 2026 | 290.00 | 298.00 | 290.00 | 298.00 | 298.00 | 0.94% | 315,022 |
| Aug 19, 2026 | 290.02 | 295.99 | 290.02 | 295.23 | 295.23 | -1.26% | 171,002 |
| Aug 18, 2026 | 299.90 | 299.90 | 299.00 | 299.00 | 299.00 | -0.33% | 11,600 |
| Aug 17, 2026 | 296.00 | 300.00 | 295.00 | 300.00 | 300.00 | 0.33% | 234,646 |
| Aug 14, 2026 | 290.00 | 299.00 | 290.00 | 299.00 | 299.00 | -0.23% | 212,390 |
| Aug 13, 2026 | 291.00 | 300.00 | 291.00 | 299.68 | 299.68 | -0.77% | 195,300 |
| Aug 12, 2026 | 295.90 | 302.00 | 295.90 | 302.00 | 302.00 | -0.33% | 46,742 |
| Aug 11, 2026 | 296.11 | 304.00 | 296.11 | 303.00 | 303.00 | -0.60% | 258,837 |
| Aug 10, 2026 | 304.90 | 305.99 | 304.90 | 304.84 | 304.84 | -0.05% | 63,737 |
| Aug 7, 2026 | 303.49 | 305.00 | 303.49 | 305.00 | 305.00 | 0.33% | 50,465 |
| Aug 6, 2026 | 299.00 | 303.99 | 299.00 | 303.99 | 303.99 | 1.33% | 11,435 |
| Aug 5, 2026 | 303.00 | 305.00 | 295.00 | 300.00 | 300.00 | -1.63% | 267,159 |
| Aug 4, 2026 | 301.00 | 305.00 | 301.00 | 304.98 | 304.98 | 0.01% | 538,508 |
| Aug 3, 2026 | 305.00 | 305.00 | 300.01 | 304.95 | 304.95 | -1.42% | 1,026,026 |
| Jul 31, 2026 | 309.34 | 309.34 | 309.34 | 309.34 | 309.34 | - | 8,246 |
| Jul 30, 2026 | 312.00 | 315.00 | 306.00 | 309.34 | 309.34 | -3.00% | 1,831,298 |
| Jul 29, 2026 | 324.00 | 324.00 | 318.90 | 318.90 | 318.90 | -2.77% | 724,356 |
| Jul 28, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 1,352 |
| Jul 27, 2026 | 329.00 | 329.00 | 325.00 | 328.00 | 328.00 | 0.92% | 2,238,951 |
| Jul 24, 2026 | 309.50 | 325.00 | 309.50 | 325.00 | 325.00 | 5.52% | 920,028 |
| Jul 23, 2026 | 305.00 | 308.00 | 305.00 | 308.00 | 308.00 | -0.64% | 48,121 |
| Jul 22, 2026 | 309.99 | 309.99 | 309.99 | 309.99 | 309.99 | - | 2,956 |
| Jul 21, 2026 | 309.99 | 309.99 | 309.99 | 309.99 | 309.99 | - | - |
| Jul 20, 2026 | 309.99 | 309.99 | 309.99 | 309.99 | 309.99 | - | 2,256 |