Soquimich Comercial S.A. (SNSE:SOQUICOM)
Chile · Delayed Price · Currency is CLP 369.99
+0.99 (0.27%)
At close: Jul 23, 2026
Soquimich Comercial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 369.99 | 369.99 | 369.99 | 369.99 | 369.99 | - | 6,033 |
| Jul 23, 2026 | 369.99 | 369.99 | 369.99 | 369.99 | 369.99 | 0.27% | 5,643 |
| Jul 22, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -0.26% | 7,478 |
| Jul 21, 2026 | 369.98 | 369.98 | 369.98 | 369.98 | 369.98 | - | 11,060 |
| Jul 20, 2026 | 375.00 | 375.00 | 369.98 | 369.98 | 369.98 | - | 10,860 |
| Jul 17, 2026 | 369.98 | 369.98 | 369.98 | 369.98 | 369.98 | - | 10,584 |
| Jul 15, 2026 | 365.00 | 365.00 | 365.00 | 369.98 | 369.98 | - | 14,589 |
| Jul 14, 2026 | 369.98 | 369.98 | 369.98 | 369.98 | 369.98 | - | 12,621 |
| Jul 13, 2026 | 369.98 | 369.98 | 369.98 | 369.98 | 369.98 | - | 6,873 |
| Jul 10, 2026 | 369.98 | 369.98 | 369.98 | 369.98 | 369.98 | - | 1,047 |
| Jul 9, 2026 | 370.00 | 370.00 | 370.00 | 369.98 | 369.98 | - | 13,021 |
| Jul 8, 2026 | 369.00 | 370.00 | 366.30 | 369.98 | 369.98 | -0.01% | 50,158 |
| Jul 7, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 20,724 |
| Jul 6, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.01% | 54,832 |
| Jul 3, 2026 | 370.00 | 370.00 | 370.00 | 369.96 | 369.96 | - | 4,940 |
| Jul 2, 2026 | 370.00 | 370.00 | 369.90 | 369.96 | 369.96 | -0.02% | 61,671 |
| Jul 1, 2026 | 370.02 | 370.02 | 370.02 | 370.02 | 370.02 | - | 19,920 |
| Jun 30, 2026 | 371.29 | 371.29 | 370.00 | 370.02 | 370.02 | - | 21,502 |
| Jun 26, 2026 | 370.02 | 370.02 | 370.02 | 370.02 | 370.02 | - | 2,448 |
| Jun 25, 2026 | 370.02 | 370.02 | 370.02 | 370.02 | 370.02 | - | 3,359 |
| Jun 24, 2026 | 371.00 | 371.00 | 371.00 | 370.02 | 370.02 | - | 8,171 |
| Jun 23, 2026 | 370.89 | 370.89 | 370.00 | 370.02 | 370.02 | -0.61% | 183,178 |
| Jun 22, 2026 | 378.00 | 378.00 | 378.00 | 372.29 | 372.29 | - | 6,818 |
| Jun 19, 2026 | 372.29 | 372.29 | 372.29 | 372.29 | 372.29 | - | 875 |
| Jun 18, 2026 | 371.46 | 377.89 | 370.01 | 372.29 | 372.29 | 0.22% | 24,203 |
| Jun 17, 2026 | 378.19 | 378.19 | 378.19 | 371.46 | 371.46 | - | 5,650 |
| Jun 16, 2026 | 371.46 | 371.46 | 371.46 | 371.46 | 371.46 | - | 1,965 |
| Jun 15, 2026 | 376.36 | 376.36 | 370.01 | 371.46 | 371.46 | -0.78% | 39,063 |
| Jun 12, 2026 | 374.00 | 374.00 | 374.00 | 374.38 | 374.38 | -0.13% | 23,923 |
| Jun 11, 2026 | 374.88 | 374.88 | 374.88 | 374.88 | 374.88 | - | 1,768 |
| Jun 10, 2026 | 374.40 | 375.00 | 374.40 | 374.88 | 374.88 | 0.15% | 22,894 |
| Jun 9, 2026 | 374.50 | 374.50 | 374.00 | 374.32 | 374.32 | -0.41% | 26,695 |
| Jun 8, 2026 | 377.00 | 377.00 | 377.00 | 375.86 | 375.86 | - | 13,867 |
| Jun 5, 2026 | 377.00 | 377.00 | 376.00 | 375.86 | 375.86 | - | 15,966 |
| Jun 4, 2026 | 375.82 | 376.00 | 375.82 | 375.86 | 375.86 | -0.82% | 42,359 |
| Jun 3, 2026 | 378.98 | 378.98 | 378.98 | 378.98 | 378.98 | - | 3,391 |
| Jun 2, 2026 | 378.00 | 378.00 | 378.00 | 378.98 | 378.98 | - | 13,613 |
| Jun 1, 2026 | 384.99 | 384.99 | 384.99 | 378.98 | 378.98 | - | 12,780 |
| May 29, 2026 | 383.00 | 383.00 | 379.00 | 378.98 | 378.98 | - | 17,187 |
| May 28, 2026 | 377.19 | 380.00 | 377.19 | 378.98 | 378.98 | -0.53% | 37,742 |
| May 27, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | - | 26,996 |
| May 26, 2026 | 391.00 | 391.00 | 380.74 | 381.00 | 381.00 | -1.80% | 61,684 |
| May 25, 2026 | 388.00 | 388.00 | 388.00 | 387.99 | 387.99 | 1.04% | 29,517 |
| May 22, 2026 | 388.00 | 388.00 | 376.00 | 384.00 | 384.00 | -0.93% | 422,622 |
| May 20, 2026 | 386.99 | 386.99 | 386.99 | 387.59 | 387.59 | - | 6,897 |
| May 19, 2026 | 388.00 | 388.00 | 387.00 | 387.59 | 387.59 | - | 18,636 |
| May 18, 2026 | 387.00 | 388.00 | 387.00 | 387.59 | 387.59 | - | 18,231 |
| May 15, 2026 | 377.29 | 377.29 | 377.29 | 387.59 | 387.59 | - | 16,939 |
| May 14, 2026 | 383.00 | 383.00 | 383.00 | 387.59 | 387.59 | - | 15,154 |
| May 13, 2026 | 387.59 | 387.59 | 387.59 | 387.59 | 387.59 | - | 115 |