Soquimich Comercial S.A. (SNSE:SOQUICOM)
Chile · Delayed Price · Currency is CLP 376.03
0.00 (0.00%)
At close: Sep 5, 2025
Soquimich Comercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 376.03 | 376.03 | 376.00 | 376.00 | - | 0.27% | 2,800 |
| Sep 8, 2025 | 376.50 | 376.50 | 375.00 | 375.00 | - | -0.27% | 13,313 |
| Sep 5, 2025 | 376.00 | 377.00 | 376.00 | 376.03 | - | - | 14,080 |
| Sep 4, 2025 | 378.00 | 378.00 | 375.10 | 376.03 | - | - | 5,787 |
| Sep 3, 2025 | 376.00 | 379.91 | 376.00 | 376.03 | - | - | 12,860 |
| Sep 2, 2025 | 376.86 | 376.86 | 376.00 | 376.03 | - | 1.52% | 26,580 |
| Sep 1, 2025 | 376.00 | 376.00 | 370.39 | 370.39 | - | - | 17,838 |
| Aug 29, 2025 | 376.86 | 376.86 | 370.39 | 370.39 | - | - | 7,822 |
| Aug 28, 2025 | 372.00 | 372.00 | 370.00 | 370.39 | - | 0.22% | 26,376 |
| Aug 27, 2025 | 376.86 | 376.86 | 369.57 | 369.57 | - | - | 14,965 |
| Aug 26, 2025 | 368.00 | 375.86 | 368.00 | 369.57 | - | - | 3,669 |
| Aug 25, 2025 | 372.81 | 375.86 | 369.57 | 369.57 | - | - | 8,277 |
| Aug 22, 2025 | 370.00 | 376.00 | 369.57 | 369.57 | - | - | 1,213 |
| Aug 21, 2025 | 370.69 | 370.69 | 369.27 | 369.57 | - | -0.70% | 31,156 |
| Aug 20, 2025 | 382.00 | 382.00 | 367.93 | 372.16 | - | -2.54% | 117,031 |
| Aug 19, 2025 | 381.84 | 382.00 | 381.84 | 381.84 | - | - | 12,082 |
| Aug 18, 2025 | 385.00 | 385.00 | 376.31 | 381.84 | - | -0.82% | 232,126 |
| Aug 14, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | - | -1.23% | 41,889 |
| Aug 13, 2025 | 390.00 | 390.00 | 389.80 | 389.80 | - | -0.56% | 34,293 |
| Aug 12, 2025 | 390.00 | 391.99 | 390.00 | 391.99 | - | - | 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 |