SalfaCorp S.A. (SNSE:SALFACORP)
Chile
· Delayed Price · Currency is CLP 1,137.50
-2.50 (-0.22%)
At close: Dec 5, 2025
SalfaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,135.00 | 1,140.00 | 1,133.40 | 1,137.50 | 1,137.50 | -0.22% | 69,266 |
| Dec 4, 2025 | 1,144.10 | 1,144.10 | 1,139.10 | 1,140.00 | 1,140.00 | -0.44% | 649,971 |
| Dec 3, 2025 | 1,122.00 | 1,145.00 | 1,122.00 | 1,145.00 | 1,145.00 | 2.23% | 446,190 |
| Dec 2, 2025 | 1,130.00 | 1,133.00 | 1,110.00 | 1,120.00 | 1,120.00 | -1.23% | 808,242 |
| Dec 1, 2025 | 1,139.00 | 1,139.00 | 1,120.00 | 1,134.00 | 1,134.00 | -0.09% | 267,278 |
| Nov 28, 2025 | 1,145.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.73% | 1,639,967 |
| Nov 27, 2025 | 1,149.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | 0.52% | 320,648 |
| Nov 26, 2025 | 1,148.90 | 1,149.00 | 1,130.00 | 1,149.00 | 1,149.00 | -0.09% | 927,740 |
| Nov 25, 2025 | 1,155.00 | 1,155.00 | 1,135.10 | 1,150.00 | 1,150.00 | -0.09% | 455,780 |
| Nov 24, 2025 | 1,152.00 | 1,152.00 | 1,135.00 | 1,151.00 | 1,151.00 | 0.09% | 598,383 |
| Nov 21, 2025 | 1,155.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,150.00 | -0.43% | 419,930 |
| Nov 20, 2025 | 1,148.60 | 1,160.00 | 1,141.00 | 1,155.00 | 1,155.00 | 0.43% | 350,089 |
| Nov 19, 2025 | 1,140.00 | 1,150.00 | 1,106.50 | 1,150.00 | 1,150.00 | 0.88% | 610,823 |
| Nov 18, 2025 | 1,170.00 | 1,170.00 | 1,130.10 | 1,140.00 | 1,140.00 | -2.56% | 980,063 |
| Nov 17, 2025 | 1,131.40 | 1,180.00 | 1,129.70 | 1,170.00 | 1,170.00 | 4.00% | 1,399,927 |
| Nov 14, 2025 | 1,145.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,125.00 | -2.00% | 1,085,258 |
| Nov 13, 2025 | 1,175.00 | 1,175.00 | 1,120.10 | 1,148.00 | 1,148.00 | -2.13% | 679,576 |
| Nov 12, 2025 | 1,150.00 | 1,174.80 | 1,147.00 | 1,173.00 | 1,173.00 | 2.00% | 875,907 |
| Nov 11, 2025 | 1,150.10 | 1,179.90 | 1,133.00 | 1,150.00 | 1,150.00 | -2.53% | 1,531,321 |
| Nov 10, 2025 | 1,100.00 | 1,179.90 | 1,089.00 | 1,179.90 | 1,179.90 | 7.26% | 257,117 |
| Nov 7, 2025 | 1,074.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,100.00 | 2.42% | 1,014,134 |
| Nov 6, 2025 | 1,094.90 | 1,094.90 | 1,040.00 | 1,074.00 | 1,074.00 | 0.38% | 387,284 |
| Nov 5, 2025 | 1,097.00 | 1,097.00 | 1,060.00 | 1,069.90 | 1,069.90 | 1.03% | 819,757 |
| Nov 4, 2025 | 1,055.00 | 1,100.00 | 1,052.00 | 1,059.00 | 1,059.00 | 0.38% | 567,016 |
| Nov 3, 2025 | 1,035.00 | 1,060.00 | 1,015.30 | 1,055.00 | 1,055.00 | 1.93% | 2,308,966 |
| Oct 30, 2025 | 1,030.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.49% | 785,106 |
| Oct 29, 2025 | 1,020.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.99% | 556,059 |
| Oct 28, 2025 | 1,019.90 | 1,029.00 | 1,000.00 | 1,019.90 | 1,019.90 | -0.01% | 613,873 |
| Oct 27, 2025 | 995.00 | 1,020.00 | 985.00 | 1,020.00 | 1,020.00 | 3.03% | 589,878 |
| Oct 24, 2025 | 1,020.10 | 1,024.00 | 990.00 | 990.00 | 990.00 | -1.98% | 268,282 |
| Oct 23, 2025 | 1,015.00 | 1,029.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.10% | 216,141 |
| Oct 22, 2025 | 1,018.00 | 1,018.00 | 1,000.20 | 1,011.00 | 1,011.00 | -0.87% | 387,413 |
| Oct 21, 2025 | 1,033.00 | 1,070.00 | 1,010.00 | 1,019.90 | 1,019.90 | -1.27% | 812,151 |
| Oct 20, 2025 | 1,048.90 | 1,100.00 | 1,019.90 | 1,033.00 | 1,033.00 | 3.30% | 191,107 |
| Oct 17, 2025 | 970.00 | 1,049.00 | 970.00 | 1,000.00 | 1,000.00 | 0.20% | 624,598 |
| Oct 16, 2025 | 980.00 | 998.00 | 970.00 | 998.00 | 998.00 | 2.89% | 550,940 |
| Oct 15, 2025 | 950.00 | 970.00 | 932.00 | 970.00 | 970.00 | 3.20% | 1,041,179 |
| Oct 14, 2025 | 920.00 | 939.90 | 920.00 | 939.90 | 939.90 | 1.61% | 294,898 |
| Oct 13, 2025 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | -0.54% | 615,181 |
| Oct 10, 2025 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -1.06% | 300,630 |
| Oct 9, 2025 | 925.00 | 940.00 | 914.06 | 940.00 | 940.00 | 2.17% | 659,981 |
| Oct 8, 2025 | 922.00 | 927.90 | 909.00 | 920.00 | 920.00 | -0.60% | 1,035,041 |
| Oct 7, 2025 | 901.00 | 929.88 | 900.12 | 925.58 | 925.58 | -0.48% | 88,537 |
| Oct 6, 2025 | 916.00 | 930.00 | 915.00 | 930.00 | 930.00 | -0.65% | 266,932 |
| Oct 3, 2025 | 933.99 | 940.00 | 910.50 | 936.09 | 936.09 | -0.42% | 238,398 |
| Oct 2, 2025 | 925.00 | 940.00 | 912.01 | 940.00 | 940.00 | - | 499,441 |
| Oct 1, 2025 | 920.00 | 940.00 | 915.00 | 940.00 | 940.00 | 1.08% | 1,275,653 |
| Sep 30, 2025 | 940.00 | 940.00 | 920.01 | 930.00 | 930.00 | -2.11% | 667,351 |
| Sep 29, 2025 | 930.00 | 950.00 | 910.00 | 950.00 | 950.00 | 2.49% | 1,050,611 |
| Sep 26, 2025 | 940.00 | 940.00 | 920.00 | 926.95 | 926.95 | -1.39% | 411,569 |
| Sep 25, 2025 | 949.99 | 949.99 | 922.00 | 940.00 | 940.00 | -2.08% | 437,469 |
| Sep 24, 2025 | 906.00 | 960.00 | 906.00 | 960.00 | 960.00 | 3.78% | 1,116,288 |
| Sep 23, 2025 | 934.99 | 934.99 | 890.00 | 925.00 | 925.00 | 0.54% | 1,056,990 |
| Sep 22, 2025 | 940.00 | 940.00 | 920.00 | 920.00 | 920.00 | -2.13% | 996,033 |
| Sep 17, 2025 | 945.00 | 945.00 | 926.01 | 940.00 | 940.00 | 0.01% | 19,602,410 |
| Sep 16, 2025 | 950.00 | 950.00 | 935.00 | 939.95 | 939.95 | -0.53% | 729,319 |
| Sep 15, 2025 | 951.50 | 979.90 | 941.01 | 945.00 | 945.00 | -0.53% | 6,951,467 |
| Sep 12, 2025 | 966.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 0.53% | 2,772,408 |
| Sep 11, 2025 | 936.00 | 950.00 | 936.00 | 945.00 | 945.00 | 1.39% | 2,661,275 |
| Sep 10, 2025 | 913.00 | 939.00 | 911.00 | 932.00 | 932.00 | 2.08% | 3,592,842 |
| Sep 9, 2025 | 910.00 | 920.00 | 900.90 | 913.00 | 913.00 | 0.22% | 1,895,937 |
| Sep 8, 2025 | 910.00 | 915.00 | 900.00 | 910.99 | 910.99 | 0.22% | 982,439 |
| Sep 5, 2025 | 911.00 | 914.99 | 901.10 | 909.00 | 909.00 | -0.11% | 574,752 |
| Sep 4, 2025 | 914.01 | 915.01 | 900.00 | 909.99 | 909.99 | -0.49% | 2,598,840 |
| Sep 3, 2025 | 914.50 | 919.00 | 910.00 | 914.49 | 914.49 | - | 901,291 |
| Sep 2, 2025 | 919.90 | 930.00 | 905.00 | 914.50 | 914.50 | 1.05% | 2,199,172 |
| Sep 1, 2025 | 899.97 | 929.00 | 890.00 | 905.00 | 905.00 | 2.72% | 2,645,926 |
| Aug 29, 2025 | 890.00 | 900.00 | 881.00 | 881.00 | 881.00 | 0.11% | 3,603,952 |
| Aug 28, 2025 | 850.00 | 890.00 | 845.00 | 880.00 | 880.00 | 3.53% | 7,250,205 |
| Aug 27, 2025 | 853.00 | 853.00 | 846.10 | 850.00 | 850.00 | 2.15% | 7,436,173 |
| Aug 26, 2025 | 870.00 | 870.00 | 832.11 | 832.11 | 832.11 | -3.24% | 1,070,209 |
| Aug 25, 2025 | 830.00 | 862.00 | 830.00 | 860.00 | 860.00 | 3.61% | 2,129,167 |
| Aug 22, 2025 | 819.77 | 830.00 | 800.00 | 830.00 | 830.00 | 1.48% | 554,029 |
| Aug 21, 2025 | 815.00 | 820.00 | 810.00 | 817.93 | 817.93 | 0.33% | 264,726 |
| Aug 20, 2025 | 820.00 | 820.00 | 810.00 | 815.24 | 815.24 | -0.58% | 98,269 |
| Aug 19, 2025 | 810.01 | 825.00 | 809.00 | 820.00 | 820.00 | 1.36% | 2,050,380 |
| Aug 18, 2025 | 799.98 | 820.00 | 799.00 | 809.00 | 809.00 | 1.13% | 6,605,524 |
| Aug 14, 2025 | 800.01 | 850.00 | 783.00 | 799.98 | 799.98 | - | 452,317 |
| Aug 13, 2025 | 787.00 | 805.00 | 780.00 | 799.99 | 799.99 | 1.60% | 920,883 |
| Aug 12, 2025 | 775.00 | 795.00 | 760.00 | 787.39 | 787.39 | 0.62% | 277,701 |
| Aug 11, 2025 | 770.00 | 797.99 | 770.00 | 782.56 | 782.56 | 1.50% | 581,343 |
| Aug 8, 2025 | 770.00 | 771.00 | 769.99 | 771.00 | 771.00 | 0.13% | 185,802 |
| Aug 7, 2025 | 750.00 | 770.00 | 749.49 | 770.00 | 770.00 | 2.74% | 1,205,137 |
| Aug 6, 2025 | 739.11 | 750.01 | 739.11 | 749.45 | 749.45 | 0.38% | 725,117 |
| Aug 5, 2025 | 743.70 | 750.00 | 740.10 | 746.58 | 746.58 | 1.03% | 438,518 |
| Aug 4, 2025 | 720.00 | 739.00 | 715.00 | 739.00 | 739.00 | 1.93% | 379,185 |
| Aug 1, 2025 | 691.30 | 725.00 | 691.25 | 725.00 | 725.00 | 1.12% | 726,564 |
| Jul 31, 2025 | 708.99 | 720.00 | 708.99 | 717.00 | 717.00 | 0.99% | 520,582 |
| Jul 30, 2025 | 700.00 | 718.00 | 700.00 | 710.00 | 710.00 | -0.77% | 686,106 |
| Jul 29, 2025 | 705.01 | 716.54 | 705.01 | 715.52 | 715.52 | -0.28% | 428,995 |
| Jul 28, 2025 | 717.80 | 717.89 | 710.00 | 717.50 | 717.50 | -0.03% | 361,090 |
| Jul 25, 2025 | 720.00 | 720.00 | 710.05 | 717.72 | 717.72 | -0.04% | 326,454 |
| Jul 24, 2025 | 720.00 | 720.00 | 717.99 | 717.99 | 717.99 | -0.28% | 450,758 |
| Jul 23, 2025 | 721.00 | 721.00 | 718.00 | 720.00 | 720.00 | -0.96% | 1,963,495 |
| Jul 22, 2025 | 727.00 | 729.50 | 715.00 | 727.00 | 727.00 | 0.29% | 581,100 |
| Jul 21, 2025 | 720.00 | 729.99 | 720.00 | 724.90 | 724.90 | -0.70% | 559,899 |
| Jul 18, 2025 | 734.00 | 734.00 | 720.00 | 730.00 | 730.00 | -0.66% | 715,973 |
| Jul 17, 2025 | 734.87 | 735.00 | 735.00 | 734.87 | 734.87 | 0.12% | 121,841 |
| Jul 15, 2025 | 730.00 | 738.00 | 720.00 | 734.00 | 734.00 | -0.14% | 458,491 |
| Jul 14, 2025 | 720.00 | 735.00 | 720.00 | 735.00 | 735.00 | 2.08% | 204,385 |