Skip to main content
Sigdo Koppers S.A. (SNSE:SK)
Chile flag Chile · Delayed Price · Currency is CLP
1,714.70
+0.70 (0.04%)
Apr 28, 2026, 3:59 PM CLT

Sigdo Koppers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,723.201,723.201,713.201,714.701,714.700.04%6,344
Apr 27, 20261,724.001,724.001,708.401,714.001,714.00-0.88%55,680
Apr 24, 20261,730.001,730.001,730.001,729.201,729.20-0.05%6,792
Apr 23, 20261,730.001,730.001,730.001,730.001,730.00-144
Apr 22, 20261,730.001,730.001,730.001,730.001,730.00-40,351
Apr 21, 20261,736.701,736.701,730.001,730.001,730.000.05%94,606
Apr 20, 20261,723.301,723.301,723.301,729.101,729.10-1,698
Apr 17, 20261,736.801,736.801,730.001,729.101,729.10-1,974
Apr 16, 20261,736.801,740.001,726.501,729.101,729.10-0.80%58,847
Apr 15, 20261,736.801,745.501,735.001,743.101,743.101.37%26,225
Apr 14, 20261,723.801,723.801,718.501,719.601,719.60-0.19%14,295
Apr 13, 20261,736.801,736.801,736.801,722.901,722.90-1,125
Apr 10, 20261,737.001,742.301,729.001,722.901,722.90-3,979
Apr 9, 20261,743.201,743.201,707.501,722.901,722.90-0.60%26,357
Apr 8, 20261,753.201,762.101,722.201,733.301,733.30-0.13%24,345
Apr 7, 20261,735.601,735.601,735.601,735.601,735.60-119
Apr 6, 20261,726.801,736.801,726.801,735.601,735.600.32%7,459
Apr 2, 20261,736.801,742.101,724.701,730.101,730.100.22%17,616
Apr 1, 20261,751.801,751.801,721.101,726.301,726.30-1.64%48,078
Mar 31, 20261,737.901,737.901,737.901,755.001,755.00-1,622
Mar 30, 20261,758.201,758.201,755.001,755.001,755.00-1.12%175,162
Mar 27, 20261,783.201,783.201,773.501,774.901,774.90-0.69%7,191
Mar 26, 20261,785.901,791.801,785.901,787.301,787.300.08%283,795
Mar 25, 20261,793.101,793.101,782.001,785.901,785.90-0.63%5,816
Mar 24, 20261,803.201,803.201,796.601,797.201,797.20-0.71%8,250
Mar 23, 20261,810.001,810.001,810.001,810.001,810.00-333
Mar 20, 20261,810.001,810.001,810.001,810.001,810.000.21%15,768
Mar 19, 20261,812.901,812.901,801.701,806.201,806.20-0.64%6,555
Mar 18, 20261,823.001,823.001,811.701,817.901,817.90-4,049
Mar 17, 20261,823.001,823.001,821.001,817.901,817.90-3,203
Mar 16, 20261,817.901,817.901,817.901,817.901,817.90-218
Mar 13, 20261,817.901,817.901,817.901,817.901,817.90-617
Mar 12, 20261,812.701,812.701,805.001,817.901,817.90-4,215
Mar 11, 20261,813.201,813.201,813.201,817.901,817.90-1,356
Mar 10, 20261,817.901,817.901,817.901,817.901,817.90-490
Mar 9, 20261,823.301,823.301,814.501,817.901,817.90-0.67%5,779
Mar 6, 20261,830.101,830.101,830.101,830.101,830.10-7
Mar 5, 20261,823.201,830.101,821.001,830.101,830.101.70%21,720
Mar 4, 20261,749.001,821.801,749.001,799.501,799.50-0.03%29,543
Mar 3, 20261,853.201,853.201,789.001,800.001,800.00-3.58%75,011
Mar 2, 20261,865.001,865.001,865.001,866.901,866.90-1,118
Feb 27, 20261,818.801,868.501,818.801,866.901,866.90-0.09%56,412
Feb 26, 20261,806.801,818.301,806.801,868.501,868.50-2,359
Feb 25, 20261,791.801,875.001,791.801,868.501,868.504.63%9,986
Feb 24, 20261,788.801,790.001,788.801,785.901,785.90-2,260
Feb 23, 20261,777.001,791.501,777.001,785.901,785.90-0.06%9,955
Feb 20, 20261,766.801,794.201,766.801,787.001,787.00-2.68%14,224
Feb 19, 20261,766.801,872.001,758.801,836.301,836.304.41%25,151
Feb 18, 20261,757.501,800.001,757.501,758.801,758.80-2,292
Feb 17, 20261,753.201,767.101,748.001,758.801,758.801.01%22,822
Feb 16, 20261,783.101,783.101,737.901,741.201,741.20-3.26%26,071
Feb 13, 20261,747.001,806.701,747.001,799.901,799.903.00%16,889
Feb 12, 20261,747.401,747.401,747.401,747.401,747.40-133
Feb 11, 20261,750.001,750.001,745.001,747.401,747.40-0.15%21,181
Feb 10, 20261,750.001,750.001,750.001,750.001,750.000.01%14,745
Feb 9, 20261,730.001,850.001,730.001,749.901,749.901.11%26,936
Feb 6, 20261,740.001,740.001,708.201,730.701,730.700.52%103,693
Feb 5, 20261,738.001,738.001,738.001,721.701,721.70-2,349
Feb 4, 20261,740.001,740.001,740.001,721.701,721.70-3,358
Feb 3, 20261,712.401,740.001,712.401,721.701,721.701.07%39,756
Feb 2, 20261,705.001,705.001,705.001,703.401,703.400.21%8,553
Jan 30, 20261,696.801,700.001,696.801,699.901,699.901.17%31,546
Jan 29, 20261,676.801,680.001,676.801,680.201,680.200.61%240,657
Jan 28, 20261,700.001,700.001,700.001,670.001,670.00-3,077
Jan 27, 20261,670.001,670.001,663.801,670.001,670.000.32%152,074
Jan 26, 20261,658.201,668.601,646.801,664.601,664.60-0.74%7,784
Jan 23, 20261,650.001,690.001,650.001,677.001,677.000.44%142,772
Jan 22, 20261,657.201,670.001,640.001,669.601,669.601.02%304,014
Jan 21, 20261,650.001,657.201,650.001,652.801,652.800.17%84,452
Jan 20, 20261,650.001,650.001,650.001,650.001,650.000.01%17,475
Jan 19, 20261,649.901,649.901,649.901,649.901,649.90-0.12%366,620
Jan 16, 20261,650.001,650.001,650.001,651.901,651.90-2,113
Jan 15, 20261,656.001,656.001,649.001,651.901,651.900.18%7,359
Jan 14, 20261,650.001,650.001,643.201,649.001,649.00-0.15%248,528
Jan 13, 20261,650.001,656.901,645.601,651.401,651.400.02%68,614
Jan 12, 20261,651.401,651.401,649.001,651.101,651.10-0.02%86,078
Jan 9, 20261,650.001,656.801,650.001,651.401,651.400.08%18,257
Jan 8, 20261,650.001,650.001,650.001,650.001,650.00-511
Jan 7, 20261,648.301,650.001,620.001,650.001,650.000.10%12,931
Jan 6, 20261,601.001,650.001,601.001,648.301,648.303.08%42,530
Jan 5, 20261,670.001,670.001,670.001,599.101,599.10-1,954
Jan 2, 20261,591.401,591.401,591.401,599.101,599.100.69%4,990
Dec 30, 20251,600.001,600.001,586.001,588.101,588.100.12%237,873
Dec 29, 20251,586.201,586.201,586.201,586.201,586.20-679
Dec 26, 20251,615.001,615.001,585.001,586.201,586.20-0.82%11,123
Dec 24, 20251,599.301,599.301,599.301,599.301,599.30-370
Dec 23, 20251,608.201,608.201,597.101,599.301,599.30-0.67%9,947
Dec 22, 20251,610.101,610.101,608.001,610.101,610.100.01%81,260
Dec 19, 20251,621.801,621.801,608.001,610.001,610.000.64%180,484
Dec 18, 20251,606.501,606.501,606.501,599.801,599.80-1,825
Dec 17, 20251,603.001,603.001,599.301,599.801,599.800.05%481,051
Dec 16, 20251,606.101,606.101,590.001,599.001,599.00-0.06%45,787
Dec 15, 20251,606.101,606.101,599.501,600.001,600.00-16,157
Dec 12, 20251,600.001,600.001,600.001,600.001,600.00-181
Dec 11, 20251,610.001,610.001,600.001,600.001,600.00-0.01%11,374
Dec 10, 20251,610.001,610.001,600.001,600.101,600.100.01%32,238
Dec 9, 20251,608.801,620.101,594.901,600.001,600.00-0.62%444,068
Dec 5, 20251,600.001,600.001,600.001,610.001,610.00-674
Dec 4, 20251,591.301,600.001,591.201,610.001,610.00-3,065
Dec 3, 20251,610.001,610.001,610.001,610.001,610.00-533