Soquimich Comercial S.A. (SNSE:SOQUICOM)
Chile · Delayed Price · Currency is CLP 381.42
-1.18 (-0.31%)
At close: Jan 28, 2026
Soquimich Comercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 382.00 | 382.00 | 381.00 | 381.42 | 381.42 | -0.31% | 40,613 |
| Jan 27, 2026 | 385.00 | 385.00 | 381.00 | 382.60 | 382.60 | -1.14% | 42,691 |
| Jan 26, 2026 | 383.50 | 385.00 | 383.50 | 387.00 | 387.00 | - | 18,105 |
| Jan 23, 2026 | 386.99 | 386.99 | 386.90 | 387.00 | 387.00 | - | 11,731 |
| Jan 22, 2026 | 386.96 | 386.96 | 386.96 | 387.00 | 387.00 | - | 8,838 |
| Jan 21, 2026 | 383.10 | 388.00 | 383.10 | 387.00 | 387.00 | - | 16,065 |
| Jan 20, 2026 | 387.00 | 387.00 | 383.13 | 387.00 | 387.00 | - | 20,319 |
| Jan 19, 2026 | 387.02 | 387.02 | 387.00 | 387.00 | 387.00 | 0.55% | 51,921 |
| Jan 16, 2026 | 386.00 | 386.00 | 386.00 | 384.90 | 384.90 | - | 14,851 |
| Jan 15, 2026 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | 0.39% | 26,743 |
| Jan 14, 2026 | 384.90 | 384.90 | 383.00 | 383.41 | 383.41 | -0.37% | 64,327 |
| Jan 13, 2026 | 385.00 | 385.00 | 383.00 | 384.83 | 384.83 | - | 20,632 |
| Jan 12, 2026 | 385.00 | 385.00 | 384.29 | 384.83 | 384.83 | -0.17% | 21,744 |
| Jan 9, 2026 | 386.00 | 386.00 | 384.00 | 385.47 | 385.47 | 0.35% | 50,800 |
| Jan 8, 2026 | 384.00 | 386.00 | 384.00 | 384.13 | 384.13 | - | 16,283 |
| Jan 7, 2026 | 385.80 | 385.80 | 382.00 | 384.13 | 384.13 | -0.29% | 62,651 |
| Jan 6, 2026 | 385.00 | 385.00 | 385.00 | 385.26 | 385.26 | 0.25% | 29,318 |
| Jan 5, 2026 | 385.10 | 385.10 | 380.74 | 384.29 | 384.29 | -0.19% | 376,114 |
| Jan 2, 2026 | 385.02 | 385.02 | 385.02 | 385.02 | 385.02 | - | 8,819 |
| Dec 30, 2025 | 389.55 | 390.56 | 389.55 | 385.02 | 385.02 | - | 15,212 |
| Dec 29, 2025 | 385.52 | 385.52 | 385.00 | 385.02 | 385.02 | 1.09% | 80,056 |
| Dec 26, 2025 | 383.00 | 383.00 | 380.00 | 380.85 | 380.85 | -0.56% | 37,042 |
| Dec 24, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -0.20% | 27,980 |
| Dec 23, 2025 | 383.78 | 383.78 | 383.78 | 383.78 | 383.78 | - | 12,591 |
| Dec 22, 2025 | 384.00 | 384.00 | 383.78 | 383.78 | 383.78 | - | 8,677 |
| Dec 19, 2025 | 385.40 | 385.40 | 385.00 | 383.78 | 383.78 | - | 16,317 |
| Dec 18, 2025 | 382.00 | 384.00 | 382.00 | 383.78 | 383.78 | -0.06% | 106,039 |
| Dec 17, 2025 | 378.00 | 378.00 | 378.00 | 384.00 | 384.00 | - | 9,476 |
| Dec 16, 2025 | 384.99 | 384.99 | 384.00 | 384.00 | 384.00 | - | 12,721 |
| Dec 15, 2025 | 384.90 | 399.00 | 384.00 | 384.00 | 384.00 | 0.42% | 306,043 |
| Dec 12, 2025 | 382.39 | 382.39 | 382.39 | 382.39 | 382.39 | - | 16,030 |
| Dec 11, 2025 | 382.00 | 382.40 | 382.00 | 382.39 | 382.39 | 0.17% | 58,429 |
| Dec 10, 2025 | 382.40 | 382.40 | 380.50 | 381.75 | 381.75 | 0.86% | 27,001 |
| Dec 9, 2025 | 379.00 | 379.00 | 379.00 | 378.48 | 378.48 | - | 10,810 |
| Dec 5, 2025 | 381.00 | 381.00 | 381.00 | 378.48 | 378.48 | - | 14,837 |
| Dec 4, 2025 | 380.00 | 380.90 | 376.05 | 378.48 | 378.48 | -0.20% | 74,014 |
| Dec 3, 2025 | 379.00 | 380.00 | 379.00 | 379.24 | 379.24 | - | 12,012 |
| Dec 2, 2025 | 380.00 | 380.00 | 379.00 | 379.24 | 379.24 | -0.40% | 44,940 |
| Dec 1, 2025 | 379.00 | 382.99 | 379.00 | 380.78 | 380.78 | -0.52% | 22,649 |
| Nov 28, 2025 | 383.00 | 383.00 | 383.00 | 382.78 | 382.78 | 0.64% | 31,291 |
| Nov 27, 2025 | 385.00 | 385.00 | 380.00 | 380.36 | 380.36 | -1.21% | 39,040 |
| Nov 26, 2025 | 383.00 | 383.00 | 383.00 | 385.00 | 385.00 | - | 11,197 |
| Nov 25, 2025 | 381.44 | 385.00 | 381.44 | 385.00 | 385.00 | 1.05% | 52,770 |
| Nov 24, 2025 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0.19% | 92,135 |
| Nov 21, 2025 | 384.40 | 384.40 | 384.40 | 380.29 | 380.29 | - | 10,093 |
| Nov 20, 2025 | 382.40 | 382.40 | 380.00 | 380.29 | 380.29 | 1.06% | 85,169 |
| Nov 19, 2025 | 375.00 | 376.99 | 375.00 | 376.30 | 376.30 | 0.66% | 140,599 |
| Nov 18, 2025 | 384.19 | 384.19 | 367.00 | 373.85 | 373.85 | -5.09% | 228,359 |
| Nov 17, 2025 | 400.00 | 400.00 | 388.10 | 393.88 | 393.88 | -2.70% | 110,319 |
| Nov 14, 2025 | 405.78 | 415.00 | 400.00 | 404.82 | 404.82 | 0.26% | 47,162 |