Sigdo Koppers S.A. (SNSE:SK)
Chile
· Delayed Price · Currency is CLP 1,817.90
-12.20 (-0.67%)
Mar 9, 2026, 3:59 PM CLT
Sigdo Koppers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,830.10 | 1,830.10 | 1,830.10 | 1,830.10 | - | - | 50 |
| Mar 6, 2026 | 1,830.10 | 1,830.10 | 1,830.10 | 1,830.10 | 1,830.10 | - | 7 |
| Mar 5, 2026 | 1,823.20 | 1,830.10 | 1,821.00 | 1,830.10 | 1,830.10 | 1.70% | 21,720 |
| Mar 4, 2026 | 1,749.00 | 1,821.80 | 1,749.00 | 1,799.50 | 1,799.50 | -0.03% | 29,543 |
| Mar 3, 2026 | 1,853.20 | 1,853.20 | 1,789.00 | 1,800.00 | 1,800.00 | -3.58% | 75,011 |
| Mar 2, 2026 | 1,865.00 | 1,865.00 | 1,865.00 | 1,866.90 | 1,866.90 | - | 1,118 |
| Feb 27, 2026 | 1,818.80 | 1,868.50 | 1,818.80 | 1,866.90 | 1,866.90 | -0.09% | 56,412 |
| Feb 26, 2026 | 1,806.80 | 1,818.30 | 1,806.80 | 1,868.50 | 1,868.50 | - | 2,359 |
| Feb 25, 2026 | 1,791.80 | 1,875.00 | 1,791.80 | 1,868.50 | 1,868.50 | 4.63% | 9,986 |
| Feb 24, 2026 | 1,788.80 | 1,790.00 | 1,788.80 | 1,785.90 | 1,785.90 | - | 2,260 |
| Feb 23, 2026 | 1,777.00 | 1,791.50 | 1,777.00 | 1,785.90 | 1,785.90 | -0.06% | 9,955 |
| Feb 20, 2026 | 1,766.80 | 1,794.20 | 1,766.80 | 1,787.00 | 1,787.00 | -2.68% | 14,224 |
| Feb 19, 2026 | 1,766.80 | 1,872.00 | 1,758.80 | 1,836.30 | 1,836.30 | 4.41% | 25,151 |
| Feb 18, 2026 | 1,757.50 | 1,800.00 | 1,757.50 | 1,758.80 | 1,758.80 | - | 2,292 |
| Feb 17, 2026 | 1,753.20 | 1,767.10 | 1,748.00 | 1,758.80 | 1,758.80 | 1.01% | 22,822 |
| Feb 16, 2026 | 1,783.10 | 1,783.10 | 1,737.90 | 1,741.20 | 1,741.20 | -3.26% | 26,071 |
| Feb 13, 2026 | 1,747.00 | 1,806.70 | 1,747.00 | 1,799.90 | 1,799.90 | 3.00% | 16,889 |
| Feb 12, 2026 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | 1,747.40 | - | 133 |
| Feb 11, 2026 | 1,750.00 | 1,750.00 | 1,745.00 | 1,747.40 | 1,747.40 | -0.15% | 21,181 |
| Feb 10, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.01% | 14,745 |
| Feb 9, 2026 | 1,730.00 | 1,850.00 | 1,730.00 | 1,749.90 | 1,749.90 | 1.11% | 26,936 |
| Feb 6, 2026 | 1,740.00 | 1,740.00 | 1,708.20 | 1,730.70 | 1,730.70 | 0.52% | 103,693 |
| Feb 5, 2026 | 1,738.00 | 1,738.00 | 1,738.00 | 1,721.70 | 1,721.70 | - | 2,349 |
| Feb 4, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,721.70 | 1,721.70 | - | 3,358 |
| Feb 3, 2026 | 1,712.40 | 1,740.00 | 1,712.40 | 1,721.70 | 1,721.70 | 1.07% | 39,756 |
| Feb 2, 2026 | 1,705.00 | 1,705.00 | 1,705.00 | 1,703.40 | 1,703.40 | 0.21% | 8,553 |
| Jan 30, 2026 | 1,696.80 | 1,700.00 | 1,696.80 | 1,699.90 | 1,699.90 | 1.17% | 31,546 |
| Jan 29, 2026 | 1,676.80 | 1,680.00 | 1,676.80 | 1,680.20 | 1,680.20 | 0.61% | 240,657 |
| Jan 28, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | - | 3,077 |
| Jan 27, 2026 | 1,670.00 | 1,670.00 | 1,663.80 | 1,670.00 | 1,670.00 | 0.32% | 152,074 |
| Jan 26, 2026 | 1,658.20 | 1,668.60 | 1,646.80 | 1,664.60 | 1,664.60 | -0.74% | 7,784 |
| Jan 23, 2026 | 1,650.00 | 1,690.00 | 1,650.00 | 1,677.00 | 1,677.00 | 0.44% | 142,772 |
| Jan 22, 2026 | 1,657.20 | 1,670.00 | 1,640.00 | 1,669.60 | 1,669.60 | 1.02% | 304,014 |
| Jan 21, 2026 | 1,650.00 | 1,657.20 | 1,650.00 | 1,652.80 | 1,652.80 | 0.17% | 84,452 |
| Jan 20, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.01% | 17,475 |
| Jan 19, 2026 | 1,649.90 | 1,649.90 | 1,649.90 | 1,649.90 | 1,649.90 | -0.12% | 366,620 |
| Jan 16, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,651.90 | 1,651.90 | - | 2,113 |
| Jan 15, 2026 | 1,656.00 | 1,656.00 | 1,649.00 | 1,651.90 | 1,651.90 | 0.18% | 7,359 |
| Jan 14, 2026 | 1,650.00 | 1,650.00 | 1,643.20 | 1,649.00 | 1,649.00 | -0.15% | 248,528 |
| Jan 13, 2026 | 1,650.00 | 1,656.90 | 1,645.60 | 1,651.40 | 1,651.40 | 0.02% | 68,614 |
| Jan 12, 2026 | 1,651.40 | 1,651.40 | 1,649.00 | 1,651.10 | 1,651.10 | -0.02% | 86,078 |
| Jan 9, 2026 | 1,650.00 | 1,656.80 | 1,650.00 | 1,651.40 | 1,651.40 | 0.08% | 18,257 |
| Jan 8, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 511 |
| Jan 7, 2026 | 1,648.30 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 0.10% | 12,931 |
| Jan 6, 2026 | 1,601.00 | 1,650.00 | 1,601.00 | 1,648.30 | 1,648.30 | 3.08% | 42,530 |
| Jan 5, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,599.10 | 1,599.10 | - | 1,954 |
| Jan 2, 2026 | 1,591.40 | 1,591.40 | 1,591.40 | 1,599.10 | 1,599.10 | 0.69% | 4,990 |
| Dec 30, 2025 | 1,600.00 | 1,600.00 | 1,586.00 | 1,588.10 | 1,588.10 | 0.12% | 237,873 |
| Dec 29, 2025 | 1,586.20 | 1,586.20 | 1,586.20 | 1,586.20 | 1,586.20 | - | 679 |
| Dec 26, 2025 | 1,615.00 | 1,615.00 | 1,585.00 | 1,586.20 | 1,586.20 | -0.82% | 11,123 |
| Dec 24, 2025 | 1,599.30 | 1,599.30 | 1,599.30 | 1,599.30 | 1,599.30 | - | 370 |
| Dec 23, 2025 | 1,608.20 | 1,608.20 | 1,597.10 | 1,599.30 | 1,599.30 | -0.67% | 9,947 |
| Dec 22, 2025 | 1,610.10 | 1,610.10 | 1,608.00 | 1,610.10 | 1,610.10 | 0.01% | 81,260 |
| Dec 19, 2025 | 1,621.80 | 1,621.80 | 1,608.00 | 1,610.00 | 1,610.00 | 0.64% | 180,484 |
| Dec 18, 2025 | 1,606.50 | 1,606.50 | 1,606.50 | 1,599.80 | 1,599.80 | - | 1,825 |
| Dec 17, 2025 | 1,603.00 | 1,603.00 | 1,599.30 | 1,599.80 | 1,599.80 | 0.05% | 481,051 |
| Dec 16, 2025 | 1,606.10 | 1,606.10 | 1,590.00 | 1,599.00 | 1,599.00 | -0.06% | 45,787 |
| Dec 15, 2025 | 1,606.10 | 1,606.10 | 1,599.50 | 1,600.00 | 1,600.00 | - | 16,157 |
| Dec 12, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 181 |
| Dec 11, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.01% | 11,374 |
| Dec 10, 2025 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.10 | 1,600.10 | 0.01% | 32,238 |
| Dec 9, 2025 | 1,608.80 | 1,620.10 | 1,594.90 | 1,600.00 | 1,600.00 | -0.62% | 444,068 |
| Dec 5, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,610.00 | 1,610.00 | - | 674 |
| Dec 4, 2025 | 1,591.30 | 1,600.00 | 1,591.20 | 1,610.00 | 1,610.00 | - | 3,065 |
| Dec 3, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 533 |
| Dec 2, 2025 | 1,600.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,600.78 | 0.31% | 30,777 |
| Dec 1, 2025 | 1,588.20 | 1,605.00 | 1,588.20 | 1,605.00 | 1,595.81 | 0.71% | 56,908 |
| Nov 28, 2025 | 1,538.50 | 1,602.60 | 1,538.50 | 1,593.70 | 1,584.57 | 4.85% | 9,961 |
| Nov 27, 2025 | 1,521.50 | 1,521.50 | 1,521.50 | 1,520.00 | 1,511.29 | - | 1,778 |
| Nov 26, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,511.29 | - | 197,026 |
| Nov 25, 2025 | 1,511.29 | 1,511.29 | 1,511.29 | 1,520.00 | 1,511.29 | - | 91 |
| Nov 24, 2025 | 1,511.29 | 1,511.29 | 1,511.29 | 1,520.00 | 1,511.29 | - | 238 |
| Nov 21, 2025 | 1,511.29 | 1,511.29 | 1,511.29 | 1,520.00 | 1,511.29 | - | - |
| Nov 20, 2025 | 1,514.20 | 1,514.20 | 1,514.20 | 1,520.00 | 1,511.29 | - | 1,414 |
| Nov 19, 2025 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,511.29 | 1.20% | 247,831 |
| Nov 18, 2025 | 1,506.60 | 1,506.60 | 1,501.00 | 1,502.00 | 1,493.40 | 0.19% | 23,598 |
| Nov 17, 2025 | 1,473.10 | 1,508.70 | 1,473.10 | 1,499.20 | 1,490.61 | 2.33% | 16,194 |
| Nov 14, 2025 | 1,460.00 | 1,465.70 | 1,460.00 | 1,465.00 | 1,456.61 | - | 43,012 |
| Nov 13, 2025 | 1,443.90 | 1,465.00 | 1,443.90 | 1,465.00 | 1,456.61 | 0.23% | 168,967 |
| Nov 12, 2025 | 1,437.90 | 1,471.10 | 1,437.90 | 1,461.60 | 1,453.23 | 2.04% | 56,975 |
| Nov 11, 2025 | 1,411.30 | 1,436.40 | 1,411.30 | 1,432.40 | 1,424.20 | 0.35% | 9,266 |
| Nov 10, 2025 | 1,412.00 | 1,434.30 | 1,412.00 | 1,427.40 | 1,419.22 | 1.54% | 9,681 |
| Nov 7, 2025 | 1,402.70 | 1,415.30 | 1,401.10 | 1,405.70 | 1,397.65 | -1.01% | 7,954 |
| Nov 6, 2025 | 1,403.50 | 1,428.60 | 1,403.50 | 1,420.10 | 1,411.97 | 1.36% | 77,826 |
| Nov 5, 2025 | 1,392.98 | 1,392.98 | 1,392.98 | 1,401.00 | 1,392.98 | - | 388 |
| Nov 4, 2025 | 1,400.40 | 1,401.00 | 1,400.00 | 1,401.00 | 1,392.98 | 0.89% | 166,230 |
| Nov 3, 2025 | 1,366.10 | 1,400.00 | 1,366.10 | 1,388.70 | 1,380.75 | 1.73% | 49,921 |
| Oct 30, 2025 | 1,366.10 | 1,369.40 | 1,366.10 | 1,365.10 | 1,357.28 | - | 3,226 |
| Oct 29, 2025 | 1,365.70 | 1,370.00 | 1,365.00 | 1,365.10 | 1,357.28 | 0.06% | 375,548 |
| Oct 28, 2025 | 1,365.70 | 1,370.50 | 1,365.70 | 1,364.30 | 1,356.49 | - | 3,958 |
| Oct 27, 2025 | 1,355.00 | 1,355.00 | 1,355.00 | 1,364.30 | 1,356.49 | - | 1,200 |
| Oct 24, 2025 | 1,356.49 | 1,356.49 | 1,356.49 | 1,364.30 | 1,356.49 | - | - |
| Oct 23, 2025 | 1,356.49 | 1,356.49 | 1,356.49 | 1,364.30 | 1,356.49 | - | 436 |
| Oct 22, 2025 | 1,369.00 | 1,370.00 | 1,364.00 | 1,364.30 | 1,356.49 | -0.33% | 129,658 |
| Oct 21, 2025 | 1,360.96 | 1,360.96 | 1,360.96 | 1,368.80 | 1,360.96 | - | 500 |
| Oct 20, 2025 | 1,360.96 | 1,360.96 | 1,360.96 | 1,368.80 | 1,360.96 | - | - |
| Oct 17, 2025 | 1,360.96 | 1,360.96 | 1,360.96 | 1,368.80 | 1,360.96 | - | - |
| Oct 16, 2025 | 1,360.96 | 1,360.96 | 1,360.96 | 1,368.80 | 1,360.96 | - | 2 |
| Oct 15, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,368.80 | 1,360.96 | - | 3,075 |
| Oct 14, 2025 | 1,367.00 | 1,376.00 | 1,367.00 | 1,368.80 | 1,360.96 | 0.03% | 17,676 |