Soquimich Comercial S.A. (SNSE:SOQUICOM)
Chile · Delayed Price · Currency is CLP 419.95
+17.47 (4.34%)
At close: Nov 7, 2025
Soquimich Comercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 414.00 | 425.62 | 414.00 | 419.95 | 419.95 | 4.34% | 78,306 |
| Nov 6, 2025 | 405.00 | 405.00 | 405.00 | 402.48 | 402.48 | - | 7,817 |
| Nov 5, 2025 | 402.48 | 402.48 | 402.48 | 402.48 | 402.48 | - | 7,432 |
| Nov 4, 2025 | 399.00 | 403.25 | 399.00 | 402.48 | 402.48 | 0.91% | 29,954 |
| Nov 3, 2025 | 398.68 | 400.00 | 398.00 | 398.85 | 398.85 | 2.67% | 48,733 |
| Oct 30, 2025 | 388.46 | 388.46 | 386.16 | 388.46 | 388.46 | - | 6,238 |
| Oct 29, 2025 | 388.46 | 388.46 | 388.46 | 388.46 | 388.46 | - | 2,831 |
| Oct 28, 2025 | 388.53 | 390.00 | 388.53 | 388.46 | 388.46 | 2.23% | 75,423 |
| Oct 27, 2025 | 386.50 | 386.50 | 386.50 | 379.99 | 379.99 | - | 8,769 |
| Oct 24, 2025 | 378.00 | 382.00 | 378.00 | 379.99 | 379.99 | - | 16,568 |
| Oct 23, 2025 | 386.71 | 386.71 | 380.00 | 379.99 | 379.99 | 1.29% | 61,208 |
| Oct 22, 2025 | 378.00 | 378.00 | 378.00 | 375.16 | 375.16 | - | 5,407 |
| Oct 21, 2025 | 380.42 | 382.96 | 380.42 | 375.16 | 375.16 | - | 10,539 |
| Oct 20, 2025 | 375.00 | 375.35 | 375.00 | 375.16 | 375.16 | 0.35% | 22,482 |
| Oct 17, 2025 | 372.99 | 375.00 | 372.99 | 373.87 | 373.87 | - | 16,120 |
| Oct 16, 2025 | 373.90 | 373.90 | 373.90 | 373.87 | 373.87 | - | 5,831 |
| Oct 15, 2025 | 373.87 | 373.87 | 373.87 | 373.87 | 373.87 | - | 652 |
| Oct 14, 2025 | 375.35 | 375.35 | 375.00 | 373.87 | 373.87 | - | 11,993 |
| Oct 13, 2025 | 377.49 | 377.49 | 373.95 | 373.87 | 373.87 | -0.96% | 60,621 |
| Oct 10, 2025 | 375.00 | 380.42 | 375.00 | 377.49 | 377.49 | 1.96% | 32,553 |
| Oct 9, 2025 | 370.50 | 370.50 | 370.50 | 370.23 | 370.23 | - | 7,528 |
| Oct 8, 2025 | 370.00 | 370.00 | 370.00 | 370.23 | 370.23 | -2.68% | 29,418 |
| Oct 7, 2025 | 379.90 | 379.90 | 379.90 | 380.42 | 380.42 | - | 6,584 |
| Oct 6, 2025 | 381.08 | 381.08 | 380.00 | 380.42 | 380.42 | - | 12,445 |
| Oct 3, 2025 | 380.42 | 380.42 | 380.42 | 380.42 | 380.42 | - | 2,297 |
| Oct 2, 2025 | 380.42 | 380.42 | 380.42 | 380.42 | 380.42 | - | 2,628 |
| Oct 1, 2025 | 372.00 | 380.42 | 372.00 | 380.42 | 380.42 | 3.36% | 173,345 |
| Sep 30, 2025 | 368.00 | 372.00 | 368.00 | 368.06 | 368.06 | - | 11,304 |
| Sep 29, 2025 | 373.00 | 373.00 | 365.96 | 368.06 | 368.06 | -1.31% | 24,061 |
| Sep 26, 2025 | 372.94 | 372.94 | 372.50 | 372.94 | 372.94 | - | 20,982 |
| Sep 25, 2025 | 375.00 | 375.00 | 375.00 | 372.94 | 372.94 | - | 8,351 |
| Sep 24, 2025 | 373.00 | 373.00 | 373.00 | 372.94 | 372.94 | -0.18% | 30,454 |
| Sep 23, 2025 | 373.00 | 373.00 | 373.00 | 373.60 | 373.60 | - | 12,567 |
| Sep 22, 2025 | 373.00 | 373.00 | 373.00 | 373.60 | 373.60 | - | 13,314 |
| Sep 17, 2025 | 374.00 | 374.00 | 373.05 | 373.60 | 373.60 | -0.01% | 27,664 |
| Sep 16, 2025 | 376.31 | 376.31 | 370.10 | 373.65 | 373.65 | -0.63% | 134,781 |
| Sep 15, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 11,144 |
| Sep 12, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 7,791 |
| Sep 11, 2025 | 376.03 | 376.03 | 376.00 | 376.00 | 376.00 | -0.01% | 63,079 |
| Sep 10, 2025 | 376.98 | 376.98 | 376.00 | 376.03 | 376.03 | - | 16,477 |
| Sep 9, 2025 | 376.03 | 376.03 | 376.00 | 376.03 | 376.03 | - | 8,862 |
| Sep 8, 2025 | 376.50 | 376.50 | 375.00 | 376.03 | 376.03 | - | 13,313 |
| Sep 5, 2025 | 377.00 | 377.00 | 376.03 | 376.03 | 376.03 | - | 14,080 |
| Sep 4, 2025 | 375.10 | 375.10 | 375.10 | 376.03 | 376.03 | - | 6,804 |
| Sep 3, 2025 | 379.91 | 379.91 | 377.00 | 376.03 | 376.03 | - | 12,860 |
| Sep 2, 2025 | 376.00 | 376.00 | 376.00 | 376.03 | 376.03 | 1.52% | 26,580 |
| Sep 1, 2025 | 376.00 | 376.00 | 376.00 | 370.39 | 370.39 | - | 17,838 |
| Aug 29, 2025 | 374.00 | 374.00 | 374.00 | 370.39 | 370.39 | - | 7,822 |
| Aug 28, 2025 | 370.00 | 370.00 | 370.00 | 370.39 | 370.39 | 0.22% | 26,376 |
| Aug 27, 2025 | 371.50 | 371.50 | 370.00 | 369.57 | 369.57 | - | 14,446 |