Compañía Sud Americana de Vapores S.A. (SNSE:VAPORES)
Chile · Delayed Price · Currency is CLP 50.90
-0.05 (-0.10%)
Sep 23, 2026, 3:59 PM CLT
SNSE:VAPORES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 50.30 | 50.93 | 50.30 | 50.90 | 50.90 | -0.10% | 15,700,199 |
| Sep 22, 2026 | 50.17 | 51.00 | 49.90 | 50.95 | 50.95 | 1.55% | 63,507,461 |
| Sep 21, 2026 | 48.30 | 50.18 | 48.30 | 50.17 | 50.17 | 3.87% | 41,014,493 |
| Sep 17, 2026 | 48.70 | 49.29 | 48.30 | 48.30 | 48.30 | -0.51% | 15,049,470 |
| Sep 16, 2026 | 49.20 | 49.67 | 48.54 | 48.55 | 48.55 | -1.32% | 12,520,696 |
| Sep 15, 2026 | 49.99 | 50.50 | 49.20 | 49.20 | 49.20 | -1.56% | 21,803,319 |
| Sep 14, 2026 | 50.00 | 50.34 | 49.64 | 49.98 | 49.98 | 0.91% | 9,286,456 |
| Sep 11, 2026 | 50.00 | 50.60 | 49.53 | 49.53 | 49.53 | -1.35% | 12,053,209 |
| Sep 10, 2026 | 49.69 | 50.69 | 49.69 | 50.21 | 50.21 | 1.33% | 46,821,934 |
| Sep 9, 2026 | 49.80 | 49.95 | 49.31 | 49.55 | 49.55 | -0.80% | 25,244,831 |
| Sep 8, 2026 | 49.00 | 50.00 | 49.00 | 49.95 | 49.95 | 1.67% | 22,474,803 |
| Sep 7, 2026 | 49.22 | 49.22 | 48.02 | 49.13 | 49.13 | -0.18% | 5,467,388 |
| Sep 4, 2026 | 48.68 | 49.38 | 48.65 | 49.22 | 49.22 | 1.13% | 28,966,171 |
| Sep 3, 2026 | 48.51 | 49.36 | 48.43 | 48.67 | 48.67 | -0.49% | 20,561,978 |
| Sep 2, 2026 | 48.31 | 49.00 | 47.95 | 48.91 | 48.91 | 1.79% | 20,926,349 |
| Sep 1, 2026 | 48.90 | 48.91 | 47.80 | 48.05 | 48.05 | 0.10% | 29,059,979 |
| Aug 31, 2026 | 49.02 | 49.10 | 48.00 | 48.00 | 48.00 | -2.04% | 45,043,681 |
| Aug 28, 2026 | 50.01 | 51.00 | 49.00 | 49.00 | 49.00 | -2.00% | 48,404,410 |
| Aug 27, 2026 | 49.70 | 50.23 | 48.80 | 50.00 | 50.00 | 0.50% | 39,993,133 |
| Aug 26, 2026 | 50.00 | 50.68 | 49.75 | 49.75 | 49.75 | -1.49% | 21,245,733 |
| Aug 25, 2026 | 50.50 | 50.79 | 50.47 | 50.50 | 50.50 | - | 25,748,754 |
| Aug 24, 2026 | 50.00 | 50.57 | 50.00 | 50.50 | 50.50 | 1.59% | 25,583,433 |
| Aug 21, 2026 | 49.29 | 49.79 | 48.87 | 49.71 | 49.71 | 1.04% | 32,647,564 |
| Aug 20, 2026 | 49.30 | 49.59 | 48.50 | 49.20 | 49.20 | - | 19,148,925 |
| Aug 19, 2026 | 48.15 | 49.30 | 48.10 | 49.20 | 49.20 | 1.65% | 33,504,753 |
| Aug 18, 2026 | 48.80 | 48.80 | 47.60 | 48.40 | 48.40 | -0.62% | 10,829,867 |
| Aug 17, 2026 | 48.00 | 49.10 | 48.00 | 48.70 | 48.70 | 0.41% | 18,912,172 |
| Aug 14, 2026 | 48.25 | 48.70 | 47.89 | 48.50 | 48.50 | 1.04% | 13,732,468 |
| Aug 13, 2026 | 46.78 | 48.73 | 46.62 | 48.00 | 48.00 | 3.56% | 40,890,697 |
| Aug 12, 2026 | 46.88 | 46.91 | 46.00 | 46.35 | 46.35 | -1.13% | 14,510,263 |
| Aug 11, 2026 | 47.27 | 47.27 | 46.64 | 46.88 | 46.88 | -1.06% | 5,376,448 |
| Aug 10, 2026 | 47.64 | 47.64 | 47.64 | 47.38 | 47.38 | -0.25% | 2,710,720 |
| Aug 7, 2026 | 47.00 | 47.86 | 46.99 | 47.50 | 47.50 | 1.69% | 15,695,237 |
| Aug 6, 2026 | 47.17 | 47.63 | 46.71 | 46.71 | 46.71 | -0.62% | 25,495,700 |
| Aug 5, 2026 | 47.25 | 47.25 | 46.30 | 47.00 | 47.00 | 0.41% | 21,480,253 |
| Aug 4, 2026 | 48.50 | 48.50 | 46.81 | 46.81 | 46.81 | -3.48% | 10,958,034 |
| Aug 3, 2026 | 48.00 | 48.50 | 47.82 | 48.50 | 48.50 | 1.04% | 10,847,824 |
| Jul 31, 2026 | 47.90 | 48.80 | 47.90 | 48.00 | 48.00 | 0.63% | 11,894,832 |
| Jul 30, 2026 | 48.48 | 48.56 | 47.70 | 47.70 | 47.70 | -1.61% | 34,763,875 |
| Jul 29, 2026 | 47.94 | 48.90 | 47.90 | 48.48 | 48.48 | 0.58% | 25,797,895 |
| Jul 28, 2026 | 48.70 | 48.70 | 47.69 | 48.20 | 48.20 | -0.62% | 7,988,399 |
| Jul 27, 2026 | 49.00 | 49.01 | 47.70 | 48.50 | 48.50 | -0.78% | 15,388,610 |
| Jul 24, 2026 | 48.20 | 48.99 | 47.90 | 48.88 | 48.88 | 1.41% | 17,439,681 |
| Jul 23, 2026 | 48.02 | 48.74 | 48.00 | 48.20 | 48.20 | -0.21% | 20,718,463 |
| Jul 22, 2026 | 47.35 | 48.44 | 47.35 | 48.30 | 48.30 | 0.67% | 22,375,087 |
| Jul 21, 2026 | 47.63 | 48.20 | 47.25 | 47.98 | 47.98 | 0.73% | 19,064,515 |
| Jul 20, 2026 | 47.50 | 48.65 | 45.81 | 47.63 | 47.63 | 2.41% | 25,032,958 |
| Jul 17, 2026 | 47.13 | 47.90 | 46.51 | 46.51 | 46.51 | -1.46% | 28,247,319 |
| Jul 15, 2026 | 47.39 | 48.00 | 47.20 | 47.20 | 47.20 | -0.42% | 26,278,749 |
| Jul 14, 2026 | 46.02 | 47.49 | 46.02 | 47.40 | 47.40 | 3.04% | 62,024,564 |