Soquimich Comercial S.A. (SNSE:SOQUICOM)
Chile · Delayed Price · Currency is CLP 370.73
-8.27 (-2.18%)
At close: Sep 3, 2026
Soquimich Comercial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 370.40 | 373.00 | 370.40 | 370.73 | 370.73 | -2.18% | 54,865 |
| Sep 2, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | -0.08% | 10,963 |
| Sep 1, 2026 | 379.32 | 379.32 | 379.32 | 379.32 | 379.32 | - | 1,519 |
| Aug 31, 2026 | 379.32 | 379.32 | 379.32 | 379.32 | 379.32 | - | 3,361 |
| Aug 28, 2026 | 381.40 | 381.40 | 375.00 | 379.32 | 379.32 | 1.69% | 56,316 |
| Aug 27, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - | 1,936 |
| Aug 26, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -0.53% | 8,224 |
| Aug 25, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 746 |
| Aug 24, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 11,951 |
| Aug 21, 2026 | 378.39 | 378.39 | 375.00 | 375.00 | 375.00 | 1.35% | 7,267 |
| Aug 20, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 12,031 |
| Aug 19, 2026 | 373.00 | 379.41 | 370.00 | 370.00 | 370.00 | - | 30,393 |
| Aug 18, 2026 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | -0.80% | 17,380 |
| Aug 17, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - | 291 |
| Aug 14, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - | 5,059 |
| Aug 13, 2026 | 370.00 | 373.00 | 370.00 | 373.00 | 373.00 | -0.10% | 29,305 |
| Aug 12, 2026 | 373.35 | 373.35 | 373.35 | 373.38 | 373.38 | -1.06% | 62,081 |
| Aug 11, 2026 | 377.89 | 377.89 | 375.00 | 377.39 | 377.39 | 1.37% | 67,705 |
| Aug 10, 2026 | 372.30 | 372.30 | 372.30 | 372.30 | 372.30 | - | 851 |
| Aug 7, 2026 | 372.30 | 372.30 | 372.30 | 372.30 | 372.30 | - | 841 |
| Aug 6, 2026 | 372.30 | 372.30 | 372.30 | 372.30 | 372.30 | 0.89% | 8,377 |
| Aug 5, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | 3,613 |
| Aug 4, 2026 | 370.00 | 370.00 | 369.00 | 369.00 | 369.00 | 1.38% | 18,248 |
| Aug 3, 2026 | 363.99 | 363.99 | 363.99 | 363.99 | 363.99 | - | 29,032 |
| Jul 31, 2026 | 364.45 | 364.45 | 363.99 | 363.99 | 363.99 | -0.13% | 37,171 |
| Jul 30, 2026 | 364.49 | 364.49 | 364.49 | 364.45 | 364.45 | -1.46% | 114,959 |
| Jul 29, 2026 | 375.35 | 375.35 | 369.00 | 369.86 | 369.86 | -0.04% | 117,607 |
| Jul 28, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 5,350 |
| Jul 27, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 8,299 |
| 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 |