Socovesa S.A. (SNSE:SOCOVESA)
Chile
· Delayed Price · Currency is CLP 113.92
-2.08 (-1.79%)
At close: Sep 26, 2025
Socovesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 115.00 | 115.00 | 113.70 | 113.92 | 113.92 | -1.79% | 460,530 |
| Sep 25, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 1,186,355 |
| Sep 24, 2025 | 114.23 | 118.00 | 114.23 | 116.00 | 116.00 | 3.57% | 2,030,962 |
| Sep 23, 2025 | 110.01 | 112.24 | 110.00 | 112.00 | 112.00 | 3.88% | 1,164,880 |
| Sep 22, 2025 | 106.00 | 109.00 | 106.00 | 107.82 | 107.82 | 0.20% | 566,631 |
| Sep 17, 2025 | 111.00 | 111.00 | 107.50 | 107.60 | 107.60 | -0.05% | 683,377 |
| Sep 16, 2025 | 105.36 | 108.20 | 105.36 | 107.65 | 107.65 | 1.59% | 686,080 |
| Sep 15, 2025 | 106.01 | 108.12 | 105.45 | 105.97 | 105.97 | 2.88% | 906,552 |
| Sep 12, 2025 | 110.21 | 114.80 | 101.10 | 103.00 | 103.00 | -6.54% | 1,404,614 |
| Sep 11, 2025 | 105.86 | 111.21 | 105.86 | 110.21 | 110.21 | 7.00% | 558,081 |
| Sep 10, 2025 | 105.90 | 105.90 | 101.00 | 103.00 | 103.00 | -2.77% | 1,455,267 |
| Sep 9, 2025 | 106.99 | 107.00 | 102.52 | 105.93 | 105.93 | -3.52% | 862,301 |
| Sep 8, 2025 | 113.00 | 113.00 | 107.97 | 109.79 | 109.79 | -3.98% | 732,914 |
| Sep 5, 2025 | 108.90 | 116.00 | 108.02 | 114.34 | 114.34 | 5.78% | 1,896,055 |
| Sep 4, 2025 | 100.77 | 111.00 | 100.77 | 108.09 | 108.09 | 6.70% | 5,196,042 |
| Sep 3, 2025 | 93.50 | 102.00 | 93.50 | 101.30 | 101.30 | 8.02% | 2,977,677 |
| Sep 2, 2025 | 91.00 | 94.99 | 90.00 | 93.78 | 93.78 | 3.05% | 1,196,775 |
| Sep 1, 2025 | 91.00 | 91.00 | 90.10 | 91.00 | 91.00 | 1.11% | 2,187,996 |
| Aug 29, 2025 | 87.50 | 90.00 | 87.50 | 90.00 | 90.00 | 2.87% | 2,667,933 |
| Aug 28, 2025 | 86.99 | 87.50 | 86.98 | 87.49 | 87.49 | 2.10% | 256,737 |
| Aug 27, 2025 | 84.40 | 86.80 | 84.40 | 85.69 | 85.69 | 3.27% | 1,133,803 |
| Aug 26, 2025 | 82.50 | 83.50 | 82.50 | 82.98 | 82.98 | 1.20% | 189,863 |
| Aug 25, 2025 | 82.00 | 82.99 | 82.00 | 82.00 | 82.00 | -1.30% | 394,913 |
| Aug 22, 2025 | 82.75 | 83.50 | 82.75 | 83.08 | 83.08 | 1.21% | 2,239,000 |
| Aug 21, 2025 | 81.62 | 82.75 | 81.00 | 82.09 | 82.09 | -0.13% | 866,600 |
| Aug 20, 2025 | 82.45 | 82.45 | 81.57 | 82.20 | 82.20 | -2.94% | 1,434,931 |
| Aug 19, 2025 | 84.80 | 84.80 | 84.73 | 84.69 | 84.69 | 0.74% | 128,691 |
| Aug 18, 2025 | 85.00 | 85.00 | 83.52 | 84.07 | 84.07 | 1.28% | 200,325 |
| Aug 14, 2025 | 81.00 | 83.50 | 81.00 | 83.01 | 83.01 | 2.53% | 3,830,512 |
| Aug 13, 2025 | 82.06 | 83.29 | 80.05 | 80.96 | 80.96 | 2.39% | 1,586,722 |
| Aug 12, 2025 | 79.88 | 79.88 | 78.55 | 79.07 | 79.07 | -0.96% | 876,147 |
| Aug 11, 2025 | 78.02 | 80.00 | 78.02 | 79.84 | 79.84 | 1.71% | 689,776 |
| Aug 8, 2025 | 76.24 | 79.47 | 76.24 | 78.50 | 78.50 | 5.17% | 3,983,447 |
| Aug 7, 2025 | 70.00 | 75.00 | 70.00 | 74.64 | 74.64 | 6.13% | 1,064,013 |
| Aug 6, 2025 | 69.84 | 70.47 | 69.84 | 70.33 | 70.33 | 3.00% | 129,116 |
| Aug 5, 2025 | 69.84 | 69.84 | 69.84 | 68.28 | 68.28 | - | 84,109 |
| Aug 4, 2025 | 69.02 | 69.10 | 69.02 | 68.28 | 68.28 | - | 67,836 |
| Aug 1, 2025 | 68.50 | 68.50 | 67.02 | 68.28 | 68.28 | - | 358,143 |
| Jul 31, 2025 | 69.00 | 69.00 | 69.00 | 68.28 | 68.28 | - | 83,515 |
| Jul 30, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - | - |
| Jul 29, 2025 | 69.54 | 69.54 | 68.10 | 68.28 | 68.28 | -0.25% | 137,381 |
| Jul 28, 2025 | 68.82 | 68.82 | 68.00 | 68.45 | 68.45 | -2.94% | 342,283 |
| Jul 25, 2025 | 70.47 | 70.47 | 70.47 | 70.52 | 70.52 | - | 61,969 |
| Jul 24, 2025 | 70.47 | 70.47 | 70.47 | 70.52 | 70.52 | - | 28,891 |
| Jul 23, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - | 15,577 |
| Jul 22, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - | 11,679 |
| Jul 21, 2025 | 71.50 | 71.50 | 69.55 | 70.52 | 70.52 | - | 83,771 |
| Jul 18, 2025 | 70.50 | 70.50 | 70.50 | 70.52 | 70.52 | - | 26,092 |
| Jul 17, 2025 | 70.50 | 70.50 | 70.50 | 70.52 | 70.52 | - | 25,963 |
| Jul 15, 2025 | 70.15 | 70.50 | 70.10 | 70.52 | 70.52 | -0.48% | 176,033 |