Sonda S.A. (SNSE:SONDA)
Chile
· Delayed Price · Currency is CLP 354.59
+4.19 (1.20%)
At close: Dec 5, 2025
Sonda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 351.00 | 355.00 | 345.50 | 354.59 | 354.59 | 1.20% | 268,663 |
| Dec 4, 2025 | 345.00 | 351.00 | 345.00 | 350.40 | 350.40 | 0.81% | 295,544 |
| Dec 3, 2025 | 337.00 | 350.00 | 337.00 | 347.57 | 347.57 | 0.98% | 707,715 |
| Dec 2, 2025 | 345.00 | 348.00 | 341.00 | 344.21 | 344.21 | -0.75% | 1,050,976 |
| Dec 1, 2025 | 349.90 | 349.90 | 346.50 | 346.81 | 346.81 | -0.23% | 28,537 |
| Nov 28, 2025 | 337.00 | 348.89 | 337.00 | 347.60 | 347.60 | 2.84% | 537,069 |
| Nov 27, 2025 | 330.00 | 338.90 | 329.10 | 338.00 | 338.00 | 4.47% | 1,132,525 |
| Nov 26, 2025 | 328.00 | 331.00 | 323.00 | 323.54 | 323.54 | -0.15% | 2,697,145 |
| Nov 25, 2025 | 333.75 | 334.00 | 324.01 | 324.01 | 324.01 | -3.27% | 712,042 |
| Nov 24, 2025 | 336.55 | 336.55 | 333.75 | 334.96 | 334.96 | 0.37% | 110,880 |
| Nov 21, 2025 | 336.68 | 336.68 | 331.53 | 333.74 | 333.74 | -0.18% | 92,012 |
| Nov 20, 2025 | 332.20 | 336.50 | 331.96 | 334.35 | 334.35 | 1.44% | 325,312 |
| Nov 19, 2025 | 330.00 | 335.00 | 325.03 | 329.60 | 329.60 | -0.82% | 1,145,981 |
| Nov 18, 2025 | 335.60 | 335.60 | 331.90 | 332.32 | 332.32 | -1.42% | 106,215 |
| Nov 17, 2025 | 346.00 | 346.00 | 336.12 | 337.12 | 337.12 | 0.30% | 541,098 |
| Nov 14, 2025 | 339.00 | 339.00 | 334.00 | 336.10 | 336.10 | -1.26% | 262,754 |
| Nov 13, 2025 | 342.00 | 343.99 | 340.00 | 340.39 | 340.39 | -0.27% | 306,491 |
| Nov 12, 2025 | 338.00 | 344.00 | 335.42 | 341.31 | 341.31 | 1.11% | 642,733 |
| Nov 11, 2025 | 340.00 | 340.00 | 332.10 | 337.57 | 337.57 | 1.71% | 444,635 |
| Nov 10, 2025 | 335.20 | 335.20 | 331.90 | 331.90 | 331.90 | -0.87% | 745,201 |
| Nov 7, 2025 | 339.00 | 339.00 | 334.50 | 334.81 | 334.81 | -1.15% | 645,356 |
| Nov 6, 2025 | 339.99 | 340.00 | 338.00 | 338.69 | 338.69 | 0.35% | 228,118 |
| Nov 5, 2025 | 338.00 | 338.00 | 336.35 | 337.51 | 337.51 | 0.53% | 36,914 |
| Nov 4, 2025 | 336.00 | 338.98 | 335.00 | 335.74 | 335.74 | -0.92% | 133,492 |
| Nov 3, 2025 | 342.00 | 347.99 | 338.00 | 338.85 | 338.85 | -0.62% | 379,969 |
| Oct 30, 2025 | 342.03 | 342.50 | 340.00 | 340.97 | 340.97 | -0.02% | 518,851 |
| Oct 29, 2025 | 347.00 | 347.50 | 340.00 | 341.05 | 341.05 | -2.21% | 200,725 |
| Oct 28, 2025 | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | - | 9,613 |
| Oct 27, 2025 | 347.00 | 349.00 | 343.60 | 348.75 | 348.75 | 0.44% | 786,643 |
| Oct 24, 2025 | 347.05 | 347.50 | 347.05 | 347.22 | 347.22 | 1.03% | 60,321 |
| Oct 23, 2025 | 343.00 | 349.98 | 335.00 | 343.67 | 343.67 | -0.10% | 1,966,408 |
| Oct 22, 2025 | 351.00 | 351.00 | 340.12 | 344.02 | 344.02 | -1.99% | 381,276 |
| Oct 21, 2025 | 355.01 | 355.01 | 350.03 | 350.99 | 350.99 | -2.40% | 65,530 |
| Oct 20, 2025 | 360.00 | 363.99 | 360.00 | 359.62 | 359.62 | -0.95% | 195,430 |
| Oct 17, 2025 | 368.00 | 368.00 | 368.00 | 363.06 | 363.06 | 0.14% | 24,569 |
| Oct 16, 2025 | 366.20 | 368.00 | 360.02 | 362.55 | 362.55 | -1.00% | 1,663,712 |
| Oct 15, 2025 | 373.00 | 373.00 | 365.21 | 366.20 | 366.20 | -1.52% | 73,535 |
| Oct 14, 2025 | 373.00 | 374.99 | 371.13 | 371.87 | 371.87 | 0.53% | 59,261 |
| Oct 13, 2025 | 362.00 | 370.00 | 362.00 | 369.90 | 369.90 | -0.82% | 2,290,211 |
| Oct 10, 2025 | 375.00 | 375.00 | 369.00 | 372.94 | 372.94 | -0.26% | 902,182 |
| Oct 9, 2025 | 383.70 | 383.70 | 375.00 | 373.93 | 373.93 | -0.31% | 58,682 |
| Oct 8, 2025 | 375.00 | 382.00 | 375.00 | 375.08 | 375.08 | 0.53% | 597,000 |
| Oct 7, 2025 | 365.12 | 375.55 | 365.00 | 373.11 | 373.11 | 2.19% | 464,315 |
| Oct 6, 2025 | 358.00 | 366.82 | 358.00 | 365.12 | 365.12 | 2.26% | 330,399 |
| Oct 3, 2025 | 369.99 | 369.99 | 355.10 | 357.05 | 357.05 | -0.80% | 78,584 |
| Oct 2, 2025 | 361.00 | 361.00 | 358.00 | 359.94 | 359.94 | -0.57% | 89,863 |
| Oct 1, 2025 | 365.00 | 368.00 | 350.50 | 361.99 | 361.99 | -0.86% | 658,101 |
| Sep 30, 2025 | 352.80 | 365.00 | 352.80 | 365.13 | 365.13 | 0.59% | 746,905 |
| Sep 29, 2025 | 358.00 | 358.00 | 358.00 | 363.00 | 363.00 | - | 4,668 |
| Sep 26, 2025 | 366.00 | 368.50 | 356.50 | 363.00 | 363.00 | -0.54% | 1,736,598 |