Grupo de Inversiones Suramericana S.A. (SNSE:SURACL)
Chile · Delayed Price · Currency is CLP 21,787
0.00 (0.00%)
At close: Oct 16, 2026
SNSE:SURACL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21,787.00 | 21,787.00 | 21,787.00 | 21,787.00 | 21,787.00 | - | - |
| Oct 14, 2026 | 21,787.00 | 21,787.00 | 21,787.00 | 21,787.00 | 21,787.00 | 4.26% | - |
| Oct 13, 2026 | 20,897.00 | 20,897.00 | 20,897.00 | 20,897.00 | 20,897.00 | - | - |
| Oct 9, 2026 | 20,897.00 | 20,897.00 | 20,897.00 | 20,897.00 | 20,897.00 | - | - |
| Oct 8, 2026 | 20,897.00 | 20,897.00 | 20,897.00 | 20,897.00 | 20,897.00 | 0.73% | - |
| Oct 7, 2026 | 20,897.00 | 20,897.00 | 20,897.00 | 20,897.00 | 20,745.82 | - | - |
| Oct 6, 2026 | 20,897.00 | 20,897.00 | 20,897.00 | 20,897.00 | 20,745.82 | 4.16% | - |
| Oct 5, 2026 | 20,062.00 | 20,062.00 | 20,062.00 | 20,062.00 | 19,916.86 | - | - |
| Oct 2, 2026 | 20,062.00 | 20,062.00 | 20,062.00 | 20,062.00 | 19,916.86 | - | - |
| Oct 1, 2026 | 20,062.00 | 20,062.00 | 20,062.00 | 20,062.00 | 19,916.86 | - | - |
| Sep 30, 2026 | 20,062.00 | 20,062.00 | 20,062.00 | 20,062.00 | 19,916.86 | - | - |
| Sep 29, 2026 | 20,062.00 | 20,062.00 | 20,062.00 | 20,062.00 | 19,916.86 | -0.33% | - |
| Sep 28, 2026 | 20,128.00 | 20,128.00 | 20,128.00 | 20,128.00 | 19,982.39 | - | - |
| Sep 25, 2026 | 20,128.00 | 20,128.00 | 20,128.00 | 20,128.00 | 19,982.39 | - | - |
| Sep 24, 2026 | 20,128.00 | 20,128.00 | 20,128.00 | 20,128.00 | 19,982.39 | - | - |
| Sep 23, 2026 | 20,128.00 | 20,128.00 | 20,128.00 | 20,128.00 | 19,982.39 | - | - |
| Sep 22, 2026 | 20,128.00 | 20,128.00 | 20,128.00 | 20,128.00 | 19,982.39 | -6.27% | - |
| Sep 21, 2026 | 21,474.00 | 21,474.00 | 21,474.00 | 21,474.00 | 21,318.65 | - | - |
| Sep 17, 2026 | 21,474.00 | 21,474.00 | 21,474.00 | 21,474.00 | 21,318.65 | - | - |
| Sep 16, 2026 | 21,474.00 | 21,474.00 | 21,474.00 | 21,474.00 | 21,318.65 | - | - |
| Sep 15, 2026 | 21,474.00 | 21,474.00 | 21,474.00 | 21,474.00 | 21,318.65 | 4.11% | - |
| Sep 14, 2026 | 20,626.00 | 20,626.00 | 20,626.00 | 20,626.00 | 20,476.78 | - | - |
| Sep 11, 2026 | 20,626.00 | 20,626.00 | 20,626.00 | 20,626.00 | 20,476.78 | - | - |
| Sep 10, 2026 | 20,626.00 | 20,626.00 | 20,626.00 | 20,626.00 | 20,476.78 | - | - |
| Sep 9, 2026 | 20,626.00 | 20,626.00 | 20,626.00 | 20,626.00 | 20,476.78 | 8.58% | - |
| Sep 8, 2026 | 18,996.00 | 18,996.00 | 18,996.00 | 18,996.00 | 18,858.57 | - | - |
| Sep 7, 2026 | 18,996.00 | 18,996.00 | 18,996.00 | 18,996.00 | 18,858.57 | - | - |
| Sep 4, 2026 | 18,996.00 | 18,996.00 | 18,996.00 | 18,996.00 | 18,858.57 | - | - |
| Sep 3, 2026 | 18,996.00 | 18,996.00 | 18,996.00 | 18,996.00 | 18,858.57 | - | 22 |
| Sep 2, 2026 | 18,996.00 | 18,996.00 | 18,996.00 | 18,996.00 | 18,858.57 | - | - |
| Sep 1, 2026 | 18,996.00 | 18,996.00 | 18,996.00 | 18,996.00 | 18,858.57 | - | 2 |
| Aug 31, 2026 | 18,996.00 | 18,996.00 | 18,996.00 | 18,996.00 | 18,858.57 | - | - |
| Aug 28, 2026 | 18,996.00 | 18,996.00 | 18,996.00 | 18,996.00 | 18,858.57 | - | - |
| Aug 27, 2026 | 18,996.00 | 18,996.00 | 18,996.00 | 18,996.00 | 18,858.57 | - | - |
| Aug 26, 2026 | 18,996.00 | 18,996.00 | 18,996.00 | 18,996.00 | 18,858.57 | - | - |
| Aug 25, 2026 | 18,996.00 | 18,996.00 | 18,996.00 | 18,996.00 | 18,858.57 | 9.85% | - |
| Aug 24, 2026 | 17,292.00 | 17,292.00 | 17,292.00 | 17,292.00 | 17,166.90 | - | - |
| Aug 21, 2026 | 17,292.00 | 17,292.00 | 17,292.00 | 17,292.00 | 17,166.90 | - | - |
| Aug 20, 2026 | 17,292.00 | 17,292.00 | 17,292.00 | 17,292.00 | 17,166.90 | - | - |
| Aug 19, 2026 | 17,292.00 | 17,292.00 | 17,292.00 | 17,292.00 | 17,166.90 | - | - |
| Aug 18, 2026 | 17,292.00 | 17,292.00 | 17,292.00 | 17,292.00 | 17,166.90 | 9.23% | - |
| Aug 17, 2026 | 15,831.00 | 15,831.00 | 15,831.00 | 15,831.00 | 15,716.47 | - | - |
| Aug 14, 2026 | 15,831.00 | 15,831.00 | 15,831.00 | 15,831.00 | 15,716.47 | - | - |
| Aug 13, 2026 | 15,831.00 | 15,831.00 | 15,831.00 | 15,831.00 | 15,716.47 | - | - |
| Aug 12, 2026 | 15,831.00 | 15,831.00 | 15,831.00 | 15,831.00 | 15,716.47 | - | - |
| Aug 11, 2026 | 15,831.00 | 15,831.00 | 15,831.00 | 15,831.00 | 15,716.47 | 0.53% | 3 |
| Aug 10, 2026 | 15,747.00 | 15,747.00 | 15,747.00 | 15,747.00 | 15,633.08 | - | - |
| Aug 7, 2026 | 15,747.00 | 15,747.00 | 15,747.00 | 15,747.00 | 15,633.08 | - | - |
| Aug 6, 2026 | 15,747.00 | 15,747.00 | 15,747.00 | 15,747.00 | 15,633.08 | - | - |
| Aug 5, 2026 | 15,747.00 | 15,747.00 | 15,747.00 | 15,747.00 | 15,633.08 | - | 1 |