SalfaCorp S.A. (SNSE:SALFACORP)
Chile
· Delayed Price · Currency is CLP 1,368.00
-3.00 (-0.22%)
Apr 28, 2026, 4:00 PM CLT
SalfaCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,380.00 | 1,391.00 | 1,360.00 | 1,371.00 | 1,371.00 | -1.37% | 875,530 |
| Apr 24, 2026 | 1,399.90 | 1,429.90 | 1,379.90 | 1,390.00 | 1,390.00 | 0.01% | 263,463 |
| Apr 23, 2026 | 1,380.00 | 1,422.50 | 1,356.00 | 1,389.90 | 1,389.90 | 0.72% | 225,845 |
| Apr 22, 2026 | 1,384.90 | 1,384.90 | 1,355.00 | 1,380.00 | 1,380.00 | -0.36% | 213,911 |
| Apr 21, 2026 | 1,399.00 | 1,399.00 | 1,370.00 | 1,385.00 | 1,385.00 | -1.05% | 175,619 |
| Apr 20, 2026 | 1,436.20 | 1,436.20 | 1,385.00 | 1,399.70 | 1,399.70 | -2.55% | 231,045 |
| Apr 17, 2026 | 1,409.80 | 1,449.00 | 1,402.00 | 1,436.40 | 1,436.40 | 1.87% | 379,310 |
| Apr 16, 2026 | 1,380.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,410.00 | 3.07% | 530,662 |
| Apr 15, 2026 | 1,399.90 | 1,410.00 | 1,360.30 | 1,368.00 | 1,368.00 | 1.52% | 1,031,874 |
| Apr 14, 2026 | 1,311.20 | 1,370.00 | 1,298.10 | 1,347.50 | 1,347.50 | 3.80% | 1,287,958 |
| Apr 13, 2026 | 1,320.00 | 1,333.90 | 1,298.20 | 1,298.20 | 1,298.20 | -1.45% | 250,950 |
| Apr 10, 2026 | 1,334.00 | 1,334.00 | 1,302.00 | 1,317.30 | 1,317.30 | -1.32% | 168,933 |
| Apr 9, 2026 | 1,330.00 | 1,345.00 | 1,325.00 | 1,334.90 | 1,334.90 | -0.01% | 114,164 |
| Apr 8, 2026 | 1,298.00 | 1,335.00 | 1,298.00 | 1,335.00 | 1,335.00 | 3.09% | 652,291 |
| Apr 7, 2026 | 1,295.90 | 1,295.90 | 1,250.00 | 1,295.00 | 1,295.00 | -0.07% | 147,457 |
| Apr 6, 2026 | 1,270.00 | 1,309.00 | 1,270.00 | 1,295.90 | 1,295.90 | 2.04% | 462,722 |
| Apr 2, 2026 | 1,280.00 | 1,280.90 | 1,250.00 | 1,270.00 | 1,270.00 | -0.78% | 341,999 |
| Apr 1, 2026 | 1,220.00 | 1,280.00 | 1,220.00 | 1,280.00 | 1,280.00 | 4.92% | 1,606,334 |
| Mar 31, 2026 | 1,219.00 | 1,237.90 | 1,169.80 | 1,220.00 | 1,220.00 | 2.51% | 1,858,013 |
| Mar 30, 2026 | 1,271.20 | 1,271.20 | 1,190.10 | 1,190.10 | 1,190.10 | -5.55% | 470,998 |
| Mar 27, 2026 | 1,241.00 | 1,282.90 | 1,210.10 | 1,260.00 | 1,260.00 | 1.53% | 1,416,763 |
| Mar 26, 2026 | 1,250.00 | 1,290.00 | 1,241.00 | 1,241.00 | 1,241.00 | -4.54% | 3,019,670 |
| Mar 25, 2026 | 1,300.00 | 1,300.00 | 1,255.00 | 1,300.00 | 1,300.00 | - | 429,031 |
| Mar 24, 2026 | 1,290.00 | 1,300.00 | 1,250.10 | 1,300.00 | 1,300.00 | -0.65% | 695,773 |
| Mar 23, 2026 | 1,320.00 | 1,320.00 | 1,286.00 | 1,308.50 | 1,308.50 | -0.87% | 391,126 |
| Mar 20, 2026 | 1,325.00 | 1,335.00 | 1,279.10 | 1,320.00 | 1,320.00 | 3.13% | 248,186 |
| Mar 19, 2026 | 1,306.30 | 1,320.00 | 1,279.00 | 1,280.00 | 1,280.00 | -2.01% | 234,264 |
| Mar 18, 2026 | 1,309.90 | 1,330.00 | 1,305.00 | 1,306.30 | 1,306.30 | -1.63% | 144,736 |
| Mar 17, 2026 | 1,339.00 | 1,353.70 | 1,315.00 | 1,327.90 | 1,327.90 | 1.69% | 225,789 |
| Mar 16, 2026 | 1,300.00 | 1,354.90 | 1,275.00 | 1,305.80 | 1,305.80 | 2.50% | 324,070 |
| Mar 13, 2026 | 1,252.40 | 1,280.00 | 1,235.20 | 1,274.00 | 1,274.00 | 0.71% | 104,255 |
| Mar 12, 2026 | 1,215.10 | 1,300.00 | 1,215.00 | 1,265.00 | 1,265.00 | 2.85% | 516,978 |
| Mar 11, 2026 | 1,259.90 | 1,260.00 | 1,223.10 | 1,230.00 | 1,230.00 | -2.69% | 593,802 |
| Mar 10, 2026 | 1,260.00 | 1,294.00 | 1,210.00 | 1,264.00 | 1,264.00 | 1.28% | 720,100 |
| Mar 9, 2026 | 1,224.00 | 1,250.00 | 1,210.20 | 1,248.00 | 1,248.00 | -1.65% | 792,073 |
| Mar 6, 2026 | 1,280.00 | 1,320.00 | 1,250.00 | 1,269.00 | 1,269.00 | -1.99% | 672,432 |
| Mar 5, 2026 | 1,336.90 | 1,349.90 | 1,290.90 | 1,294.70 | 1,294.70 | -3.16% | 151,355 |
| Mar 4, 2026 | 1,300.00 | 1,369.30 | 1,300.00 | 1,336.90 | 1,336.90 | 2.84% | 286,361 |
| Mar 3, 2026 | 1,300.00 | 1,316.90 | 1,200.30 | 1,300.00 | 1,300.00 | -1.52% | 913,319 |
| Mar 2, 2026 | 1,300.00 | 1,341.40 | 1,270.00 | 1,320.00 | 1,320.00 | -0.75% | 455,393 |
| Feb 27, 2026 | 1,339.90 | 1,340.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.23% | 270,354 |
| Feb 26, 2026 | 1,356.00 | 1,356.00 | 1,330.00 | 1,346.50 | 1,346.50 | -0.70% | 50,673 |
| Feb 25, 2026 | 1,330.00 | 1,359.00 | 1,318.00 | 1,356.00 | 1,356.00 | 1.95% | 179,900 |
| Feb 24, 2026 | 1,330.00 | 1,365.00 | 1,318.00 | 1,330.10 | 1,330.10 | -1.84% | 261,605 |
| Feb 23, 2026 | 1,308.50 | 1,355.00 | 1,308.50 | 1,355.00 | 1,355.00 | 1.97% | 250,673 |
| Feb 20, 2026 | 1,370.00 | 1,370.00 | 1,321.00 | 1,328.80 | 1,328.80 | -2.29% | 306,253 |
| Feb 19, 2026 | 1,380.00 | 1,380.00 | 1,334.70 | 1,360.00 | 1,360.00 | -1.45% | 530,703 |
| Feb 18, 2026 | 1,370.20 | 1,410.00 | 1,370.20 | 1,380.00 | 1,380.00 | -2.82% | 703,838 |
| Feb 17, 2026 | 1,372.00 | 1,420.00 | 1,320.20 | 1,420.00 | 1,420.00 | 3.46% | 323,465 |
| Feb 16, 2026 | 1,380.00 | 1,385.00 | 1,351.10 | 1,372.50 | 1,372.50 | -1.96% | 564,545 |
| Feb 13, 2026 | 1,410.00 | 1,410.00 | 1,370.10 | 1,400.00 | 1,400.00 | -0.71% | 455,394 |
| Feb 12, 2026 | 1,449.00 | 1,449.00 | 1,388.00 | 1,410.00 | 1,410.00 | - | 1,287,849 |
| Feb 11, 2026 | 1,405.00 | 1,420.00 | 1,370.00 | 1,410.00 | 1,410.00 | 0.36% | 222,111 |
| Feb 10, 2026 | 1,422.00 | 1,422.00 | 1,390.00 | 1,405.00 | 1,405.00 | -1.26% | 599,244 |
| Feb 9, 2026 | 1,425.00 | 1,435.00 | 1,400.00 | 1,422.90 | 1,422.90 | -0.15% | 830,386 |
| Feb 6, 2026 | 1,459.90 | 1,459.90 | 1,410.10 | 1,425.00 | 1,425.00 | -0.04% | 623,038 |
| Feb 5, 2026 | 1,469.90 | 1,480.00 | 1,414.00 | 1,425.60 | 1,425.60 | -3.02% | 177,009 |
| Feb 4, 2026 | 1,436.00 | 1,476.10 | 1,436.00 | 1,470.00 | 1,470.00 | 0.68% | 806,899 |
| Feb 3, 2026 | 1,450.00 | 1,499.90 | 1,425.00 | 1,460.00 | 1,460.00 | 0.84% | 808,213 |
| Feb 2, 2026 | 1,439.00 | 1,458.90 | 1,410.00 | 1,447.90 | 1,447.90 | 0.62% | 486,349 |
| Jan 30, 2026 | 1,425.00 | 1,448.90 | 1,396.00 | 1,439.00 | 1,439.00 | 1.70% | 915,882 |
| Jan 29, 2026 | 1,350.00 | 1,448.60 | 1,331.00 | 1,415.00 | 1,415.00 | 4.81% | 2,022,947 |
| Jan 28, 2026 | 1,349.00 | 1,359.00 | 1,320.00 | 1,350.00 | 1,350.00 | 0.07% | 1,811,496 |
| Jan 27, 2026 | 1,350.00 | 1,350.00 | 1,302.00 | 1,349.00 | 1,349.00 | -0.07% | 940,795 |
| Jan 26, 2026 | 1,298.00 | 1,350.00 | 1,282.00 | 1,350.00 | 1,350.00 | 3.85% | 1,061,829 |
| Jan 23, 2026 | 1,290.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 0.02% | 764,871 |
| Jan 22, 2026 | 1,350.00 | 1,350.00 | 1,293.50 | 1,299.80 | 1,299.80 | -0.78% | 694,110 |
| Jan 21, 2026 | 1,280.00 | 1,339.90 | 1,280.00 | 1,310.00 | 1,310.00 | 2.34% | 685,668 |
| Jan 20, 2026 | 1,280.00 | 1,294.90 | 1,240.00 | 1,280.00 | 1,280.00 | - | 803,179 |
| Jan 19, 2026 | 1,313.90 | 1,313.90 | 1,256.60 | 1,280.00 | 1,280.00 | -1.54% | 458,128 |
| Jan 16, 2026 | 1,350.00 | 1,350.00 | 1,287.00 | 1,300.00 | 1,300.00 | -1.51% | 521,800 |
| Jan 15, 2026 | 1,340.00 | 1,347.20 | 1,300.00 | 1,319.90 | 1,319.90 | 2.41% | 7,377,515 |
| Jan 14, 2026 | 1,350.00 | 1,410.10 | 1,288.90 | 1,288.90 | 1,288.90 | -4.53% | 616,243 |
| Jan 13, 2026 | 1,295.00 | 1,350.00 | 1,261.00 | 1,350.00 | 1,350.00 | 4.25% | 518,010 |
| Jan 12, 2026 | 1,275.50 | 1,295.00 | 1,250.00 | 1,295.00 | 1,295.00 | 1.53% | 3,688,373 |
| Jan 9, 2026 | 1,279.00 | 1,279.00 | 1,260.00 | 1,275.50 | 1,275.50 | 0.92% | 402,833 |
| Jan 8, 2026 | 1,290.00 | 1,290.00 | 1,245.00 | 1,263.90 | 1,263.90 | -1.18% | 351,926 |
| Jan 7, 2026 | 1,289.00 | 1,289.00 | 1,255.00 | 1,279.00 | 1,279.00 | -0.54% | 311,336 |
| Jan 6, 2026 | 1,270.00 | 1,329.60 | 1,240.00 | 1,286.00 | 1,286.00 | 1.26% | 727,034 |
| Jan 5, 2026 | 1,210.00 | 1,270.00 | 1,210.00 | 1,270.00 | 1,270.00 | 4.59% | 601,528 |
| Jan 2, 2026 | 1,200.00 | 1,220.00 | 1,195.00 | 1,214.30 | 1,214.30 | 1.19% | 170,537 |
| Dec 30, 2025 | 1,189.90 | 1,217.10 | 1,182.80 | 1,200.00 | 1,200.00 | - | 671,146 |
| Dec 29, 2025 | 1,219.20 | 1,219.20 | 1,199.90 | 1,200.00 | 1,200.00 | -0.81% | 721,643 |
| Dec 26, 2025 | 1,210.00 | 1,220.00 | 1,192.80 | 1,209.80 | 1,209.80 | 0.40% | 436,468 |
| Dec 24, 2025 | 1,205.00 | 1,234.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.26% | 505,743 |
| Dec 23, 2025 | 1,200.00 | 1,220.10 | 1,190.00 | 1,208.10 | 1,208.10 | 0.27% | 644,305 |
| Dec 22, 2025 | 1,219.90 | 1,220.00 | 1,170.00 | 1,204.90 | 1,204.90 | 0.83% | 592,898 |
| Dec 19, 2025 | 1,196.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.17% | 781,785 |
| Dec 18, 2025 | 1,180.00 | 1,195.00 | 1,179.30 | 1,193.00 | 1,193.00 | - | 1,297,655 |
| Dec 17, 2025 | 1,209.00 | 1,210.00 | 1,171.00 | 1,193.00 | 1,193.00 | -1.32% | 634,281 |
| Dec 16, 2025 | 1,237.90 | 1,250.00 | 1,189.90 | 1,209.00 | 1,209.00 | -0.65% | 485,872 |
| Dec 15, 2025 | 1,250.00 | 1,250.00 | 1,200.00 | 1,216.90 | 1,216.90 | -1.46% | 503,296 |
| Dec 12, 2025 | 1,199.80 | 1,240.00 | 1,185.00 | 1,234.90 | 1,234.90 | 2.93% | 2,557,434 |
| Dec 11, 2025 | 1,145.00 | 1,200.00 | 1,140.00 | 1,199.80 | 1,199.80 | 4.79% | 1,500,574 |
| Dec 10, 2025 | 1,138.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,145.00 | 0.62% | 786,032 |
| Dec 9, 2025 | 1,139.10 | 1,139.20 | 1,130.00 | 1,138.00 | 1,138.00 | 0.04% | 158,999 |
| 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 |