Soquimich Comercial S.A. (SNSE:SOQUICOM)
Chile · Delayed Price · Currency is CLP 368.06
-4.88 (-1.31%)
At close: Sep 29, 2025
Soquimich Comercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 369.57 | 369.57 | 369.57 | 369.57 | 369.57 | - | 3,669 |
| Aug 25, 2025 | 369.57 | 369.57 | 369.57 | 369.57 | 369.57 | - | 8,277 |
| Aug 22, 2025 | 369.57 | 369.57 | 369.57 | 369.57 | 369.57 | - | 1,213 |
| Aug 21, 2025 | 369.27 | 370.00 | 369.27 | 369.57 | 369.57 | -0.70% | 31,156 |
| Aug 20, 2025 | 377.20 | 377.20 | 367.93 | 372.16 | 372.16 | -2.54% | 117,031 |
| Aug 19, 2025 | 382.00 | 382.00 | 382.00 | 381.84 | 381.84 | - | 12,082 |
| Aug 18, 2025 | 382.00 | 382.00 | 376.31 | 381.84 | 381.84 | -0.82% | 232,126 |
| Aug 14, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -1.23% | 41,889 |
| Aug 13, 2025 | 390.00 | 390.00 | 390.00 | 389.80 | 389.80 | -0.56% | 34,293 |
| Aug 12, 2025 | 390.00 | 390.00 | 390.00 | 391.99 | 391.99 | - | 9,802 |
| Aug 11, 2025 | 390.00 | 390.00 | 390.00 | 391.99 | 391.99 | - | 7,646 |
| Aug 8, 2025 | 391.99 | 391.99 | 391.99 | 391.99 | 391.99 | - | 2,248 |
| Aug 7, 2025 | 391.99 | 392.00 | 391.95 | 391.99 | 391.99 | -0.23% | 603,828 |
| Aug 6, 2025 | 392.89 | 392.89 | 392.89 | 392.89 | 392.89 | - | 736 |
| Aug 5, 2025 | 392.89 | 392.89 | 392.89 | 392.89 | 392.89 | -0.03% | 115,687 |
| Aug 4, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 2,944 |
| Aug 1, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 168,465 |
| Jul 31, 2025 | 381.75 | 393.00 | 381.73 | 393.00 | 393.00 | 2.97% | 50,253 |
| Jul 30, 2025 | 390.55 | 390.55 | 390.55 | 381.68 | 381.68 | - | 10,675 |
| Jul 29, 2025 | 380.00 | 383.47 | 380.00 | 381.68 | 381.68 | 1.81% | 21,520 |
| Jul 28, 2025 | 374.83 | 374.83 | 374.83 | 374.89 | 374.89 | - | 13,463 |
| Jul 25, 2025 | 374.89 | 374.89 | 374.89 | 374.89 | 374.89 | - | 1,731 |
| Jul 24, 2025 | 374.89 | 374.89 | 374.89 | 374.89 | 374.89 | - | 539 |
| Jul 23, 2025 | 375.02 | 375.02 | 375.02 | 374.89 | 374.89 | - | 5,452 |
| Jul 22, 2025 | 376.09 | 376.09 | 376.09 | 374.89 | 374.89 | - | 13,051 |
| Jul 21, 2025 | 375.10 | 375.10 | 375.10 | 374.89 | 374.89 | - | 7,162 |
| Jul 18, 2025 | 375.00 | 375.00 | 375.00 | 374.89 | 374.89 | - | 7,388 |
| Jul 17, 2025 | 373.61 | 375.00 | 373.61 | 374.89 | 374.89 | 0.34% | 111,100 |