Sonda S.A. (SNSE:SONDA)
Chile · Delayed Price · Currency is CLP 300.00
0.00 (0.00%)
Aug 28, 2026, 3:08 PM CLT
Sonda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 300.00 | 310.00 | 300.00 | 309.99 | 309.99 | 0.01% | 268,059 |
| Jul 15, 2026 | 310.00 | 310.00 | 310.00 | 309.95 | 309.95 | -0.07% | 187,040 |
| Jul 14, 2026 | 310.18 | 310.18 | 310.18 | 310.18 | 310.18 | - | - |
| Jul 13, 2026 | 305.05 | 305.05 | 305.05 | 310.18 | 310.18 | - | 8,711 |
| Jul 10, 2026 | 314.00 | 322.21 | 310.00 | 310.18 | 310.18 | -1.60% | 388,025 |
| Jul 9, 2026 | 316.00 | 316.00 | 308.00 | 315.22 | 315.22 | -0.44% | 106,754 |
| Jul 8, 2026 | 320.00 | 320.00 | 320.00 | 316.61 | 316.61 | - | 11,170 |
| Jul 7, 2026 | 316.29 | 320.00 | 315.00 | 316.61 | 316.61 | 0.10% | 293,261 |
| Jul 6, 2026 | 320.00 | 320.00 | 305.06 | 316.29 | 316.29 | -1.16% | 555,708 |
| Jul 3, 2026 | 320.00 | 322.00 | 315.00 | 320.01 | 320.01 | 0.03% | 428,766 |
| Jul 2, 2026 | 317.00 | 320.00 | 310.00 | 319.90 | 319.90 | 5.42% | 2,133,529 |
| Jul 1, 2026 | 295.00 | 309.00 | 295.00 | 303.44 | 303.44 | 4.63% | 671,341 |
| Jun 30, 2026 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 2.02% | 1,477,647 |
| Jun 26, 2026 | 282.00 | 285.00 | 281.10 | 284.27 | 284.27 | -0.23% | 605,536 |
| Jun 25, 2026 | 280.20 | 280.20 | 280.20 | 284.92 | 284.92 | - | 9,250 |
| Jun 24, 2026 | 282.00 | 288.00 | 282.00 | 284.92 | 284.92 | 1.74% | 2,691,711 |