Soquimich Comercial S.A. (SNSE:SOQUICOM)
Chile · Delayed Price · Currency is CLP 390.00
-1.99 (-0.51%)
At close: Aug 11, 2025, 4:00 PM CLT
Soquimich Comercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | - | -0.51% | 9,802 |
| Aug 11, 2025 | 391.00 | 391.99 | 390.00 | 391.99 | - | - | 7,646 |
| Aug 8, 2025 | 391.99 | 391.99 | 391.00 | 391.99 | - | - | 2,248 |
| Aug 7, 2025 | 391.99 | 392.00 | 391.95 | 391.99 | - | -0.23% | 603,828 |
| Aug 6, 2025 | 392.00 | 392.89 | 390.00 | 392.89 | - | - | 736 |
| Aug 5, 2025 | 392.90 | 392.90 | 392.89 | 392.89 | - | -0.03% | 115,687 |
| Aug 4, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | - | - | 2,944 |
| Aug 1, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | - | - | 168,465 |
| Jul 31, 2025 | 393.11 | 393.11 | 381.73 | 393.00 | - | 2.97% | 50,253 |
| Jul 30, 2025 | 390.55 | 390.55 | 381.68 | 381.68 | - | - | 10,675 |
| Jul 29, 2025 | 380.00 | 383.47 | 380.00 | 381.68 | - | 1.81% | 21,520 |
| Jul 28, 2025 | 374.89 | 374.89 | 374.83 | 374.89 | - | - | 13,463 |
| Jul 25, 2025 | 385.00 | 386.00 | 374.89 | 374.89 | - | - | 1,731 |
| Jul 24, 2025 | 376.00 | 385.70 | 374.89 | 374.89 | - | - | 539 |
| Jul 23, 2025 | 383.09 | 383.09 | 374.89 | 374.89 | - | - | 5,452 |
| Jul 22, 2025 | 383.09 | 383.09 | 374.89 | 374.89 | - | - | 13,051 |
| Jul 21, 2025 | 374.00 | 375.10 | 374.00 | 374.89 | - | - | 7,162 |
| Jul 18, 2025 | 379.00 | 379.00 | 374.89 | 374.89 | - | - | 7,388 |
| Jul 17, 2025 | 373.00 | 375.00 | 373.00 | 374.89 | - | 0.34% | 111,100 |
| Jul 15, 2025 | 375.00 | 375.00 | 373.00 | 373.61 | - | 0.17% | 91,873 |
| Jul 14, 2025 | 379.99 | 379.99 | 372.99 | 372.99 | - | -0.09% | 27,631 |
| Jul 11, 2025 | 373.00 | 379.99 | 370.00 | 373.32 | - | - | 3,414 |
| Jul 10, 2025 | 369.99 | 400.00 | 369.99 | 373.32 | - | 2.88% | 70,076 |
| Jul 9, 2025 | 366.00 | 366.00 | 359.56 | 362.88 | - | -1.07% | 120,549 |
| Jul 8, 2025 | 369.99 | 369.99 | 366.00 | 366.82 | - | - | 12,894 |
| Jul 7, 2025 | 368.00 | 369.00 | 366.82 | 366.82 | - | -0.11% | 52,759 |
| Jul 4, 2025 | 362.00 | 367.22 | 362.00 | 367.22 | - | - | 10,860 |
| Jul 3, 2025 | 368.00 | 369.00 | 367.22 | 367.22 | - | -0.86% | 52,620 |
| Jul 2, 2025 | 369.00 | 370.39 | 369.00 | 370.39 | - | 0.39% | 85,028 |
| Jul 1, 2025 | 369.77 | 369.77 | 368.94 | 368.94 | - | 0.30% | 40,298 |
| Jun 30, 2025 | 367.29 | 369.77 | 367.29 | 367.83 | - | 0.14% | 37,504 |
| Jun 27, 2025 | 370.00 | 370.00 | 367.12 | 367.30 | - | -1.44% | 57,507 |
| Jun 26, 2025 | 375.00 | 375.15 | 370.00 | 372.67 | - | -0.71% | 163,876 |
| Jun 25, 2025 | 370.00 | 390.00 | 362.60 | 375.34 | - | 1.38% | 59,818 |
| Jun 24, 2025 | 373.32 | 373.32 | 367.00 | 370.23 | - | 0.07% | 57,356 |
| Jun 23, 2025 | 379.00 | 380.42 | 369.97 | 369.97 | - | -2.68% | 103,160 |
| Jun 19, 2025 | 383.19 | 385.50 | 380.00 | 380.15 | - | -0.79% | 23,925 |
| Jun 18, 2025 | 394.00 | 395.00 | 380.00 | 383.19 | - | -2.10% | 153,008 |
| Jun 17, 2025 | 394.62 | 395.00 | 390.98 | 391.40 | - | 2.24% | 427,741 |
| Jun 16, 2025 | 377.50 | 397.16 | 377.16 | 382.83 | - | 1.50% | 113,978 |
| Jun 13, 2025 | 377.00 | 377.23 | 377.00 | 377.16 | - | - | 10,863 |
| Jun 12, 2025 | 387.52 | 387.52 | 370.00 | 377.16 | - | 1.54% | 106,837 |
| Jun 11, 2025 | 365.21 | 377.00 | 365.21 | 371.45 | - | 1.71% | 133,106 |
| Jun 10, 2025 | 367.74 | 367.74 | 365.21 | 365.21 | - | - | 7,723 |
| Jun 9, 2025 | 367.24 | 367.24 | 362.00 | 365.21 | - | 0.62% | 48,104 |
| Jun 6, 2025 | 372.30 | 372.30 | 361.53 | 362.97 | - | -1.38% | 81,184 |
| Jun 5, 2025 | 370.93 | 370.93 | 368.05 | 368.05 | - | - | 13,283 |
| Jun 4, 2025 | 366.00 | 370.78 | 365.00 | 368.05 | - | 0.68% | 33,958 |
| Jun 3, 2025 | 371.00 | 371.00 | 359.56 | 365.56 | - | -3.98% | 114,743 |
| Jun 2, 2025 | 394.00 | 394.00 | 380.72 | 380.72 | - | -3.37% | 66,626 |