Soquimich Comercial S.A. (SNSE:SOQUICOM)
Chile · Delayed Price · Currency is CLP 387.59
0.00 (0.00%)
At close: May 20, 2026
Soquimich Comercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 389.11 | 389.11 | 387.14 | 387.59 | 387.59 | -0.20% | 27,750 |
| May 11, 2026 | 377.29 | 397.00 | 377.29 | 388.35 | 388.35 | -4.88% | 39,412 |
| May 8, 2026 | 403.00 | 410.86 | 403.00 | 408.27 | 383.04 | 1.85% | 41,472 |
| May 7, 2026 | 401.92 | 401.92 | 400.00 | 400.84 | 376.07 | -0.50% | 146,764 |
| May 6, 2026 | 399.00 | 403.25 | 399.00 | 402.87 | 377.98 | 0.42% | 39,626 |
| May 5, 2026 | 400.00 | 402.00 | 400.00 | 401.20 | 376.41 | 0.30% | 70,253 |
| May 4, 2026 | 395.00 | 395.00 | 392.96 | 399.99 | 375.27 | - | 14,922 |
| Apr 30, 2026 | 403.00 | 403.00 | 403.00 | 399.99 | 375.27 | - | 15,915 |
| Apr 29, 2026 | 403.23 | 403.23 | 403.23 | 399.99 | 375.27 | - | 7,697 |
| Apr 28, 2026 | 400.10 | 400.10 | 395.00 | 399.99 | 375.27 | - | 12,960 |
| Apr 27, 2026 | 399.00 | 400.71 | 399.00 | 399.99 | 375.27 | 0.86% | 36,375 |
| Apr 24, 2026 | 396.50 | 396.50 | 396.50 | 396.56 | 372.06 | 0.43% | 37,789 |
| Apr 23, 2026 | 390.00 | 395.99 | 390.00 | 394.86 | 370.46 | 0.09% | 26,444 |
| Apr 22, 2026 | 399.00 | 399.19 | 390.00 | 394.50 | 370.12 | 0.61% | 104,458 |
| Apr 21, 2026 | 392.11 | 392.11 | 392.11 | 392.11 | 367.88 | - | 1,122 |
| Apr 20, 2026 | 397.67 | 397.67 | 389.61 | 392.11 | 367.88 | -1.25% | 63,491 |
| Apr 17, 2026 | 396.00 | 396.00 | 396.00 | 397.09 | 372.55 | - | 8,570 |
| Apr 16, 2026 | 397.00 | 397.00 | 393.03 | 397.09 | 372.55 | - | 17,438 |
| Apr 15, 2026 | 397.00 | 397.00 | 397.00 | 397.09 | 372.55 | - | 13,379 |
| Apr 14, 2026 | 398.67 | 398.67 | 395.50 | 397.09 | 372.55 | -0.22% | 48,165 |
| Apr 13, 2026 | 397.98 | 397.98 | 397.98 | 397.98 | 373.39 | -1.98% | 58,657 |
| Apr 10, 2026 | 405.78 | 406.00 | 405.78 | 406.00 | 380.91 | 1.67% | 27,076 |
| Apr 9, 2026 | 394.50 | 402.73 | 394.50 | 399.35 | 374.67 | 1.23% | 28,200 |
| Apr 8, 2026 | 392.00 | 404.29 | 392.00 | 394.50 | 370.12 | 0.97% | 177,488 |
| Apr 7, 2026 | 392.00 | 392.00 | 392.00 | 390.72 | 366.58 | - | 6,775 |
| Apr 6, 2026 | 388.00 | 392.09 | 388.00 | 390.72 | 366.58 | 0.49% | 31,733 |
| Apr 2, 2026 | 388.53 | 388.53 | 388.53 | 388.81 | 364.79 | - | 9,209 |
| Apr 1, 2026 | 388.81 | 388.81 | 388.81 | 388.81 | 364.79 | - | 8,551 |
| Mar 31, 2026 | 390.00 | 395.00 | 386.16 | 388.81 | 364.79 | 1.73% | 102,775 |
| Mar 30, 2026 | 388.03 | 388.03 | 388.03 | 382.18 | 358.57 | - | 15,306 |
| Mar 27, 2026 | 382.00 | 400.00 | 382.00 | 382.18 | 358.57 | 0.22% | 816,826 |
| Mar 26, 2026 | 378.27 | 384.99 | 378.27 | 381.36 | 357.80 | 0.82% | 69,369 |
| Mar 25, 2026 | 378.31 | 379.10 | 378.31 | 378.27 | 354.90 | - | 16,311 |
| Mar 24, 2026 | 382.00 | 382.00 | 376.31 | 378.27 | 354.90 | -1.00% | 24,272 |
| Mar 23, 2026 | 382.11 | 382.11 | 382.11 | 382.11 | 358.50 | - | 3,123 |
| Mar 20, 2026 | 381.44 | 381.44 | 381.44 | 382.11 | 358.50 | 0.56% | 36,330 |
| Mar 19, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 356.52 | - | 5,666 |
| Mar 18, 2026 | 380.00 | 380.00 | 378.00 | 380.00 | 356.52 | -0.13% | 49,340 |
| Mar 17, 2026 | 372.00 | 380.42 | 372.00 | 380.49 | 356.98 | 0.02% | 56,613 |
| Mar 16, 2026 | 378.39 | 380.41 | 378.39 | 380.41 | 356.90 | 2.14% | 55,328 |
| Mar 13, 2026 | 378.00 | 378.00 | 369.41 | 372.43 | 349.42 | -1.05% | 39,913 |
| Mar 12, 2026 | 377.00 | 377.00 | 377.00 | 376.39 | 353.13 | -0.16% | 23,994 |
| Mar 11, 2026 | 377.00 | 377.00 | 377.00 | 377.01 | 353.71 | -0.23% | 37,162 |
| Mar 10, 2026 | 377.88 | 377.88 | 377.88 | 377.88 | 354.53 | - | 4,002 |