Socovesa S.A. (SNSE:SOCOVESA)
Chile
· Delayed Price · Currency is CLP 129.96
-2.72 (-2.05%)
At close: Mar 6, 2026
Socovesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 134.65 | 134.65 | 128.53 | 129.96 | 129.96 | -2.05% | 1,108,415 |
| Mar 5, 2026 | 134.85 | 134.85 | 130.05 | 132.68 | 132.68 | 0.74% | 645,258 |
| Mar 4, 2026 | 129.93 | 135.00 | 129.00 | 131.70 | 131.70 | 0.87% | 1,269,639 |
| Mar 3, 2026 | 134.47 | 134.47 | 122.00 | 130.56 | 130.56 | -3.04% | 1,211,186 |
| Mar 2, 2026 | 135.00 | 135.16 | 134.00 | 134.65 | 134.65 | -1.21% | 547,000 |
| Feb 27, 2026 | 138.07 | 138.07 | 135.00 | 136.30 | 136.30 | -1.32% | 327,108 |
| Feb 26, 2026 | 136.77 | 138.42 | 136.77 | 138.13 | 138.13 | -0.34% | 636,883 |
| Feb 25, 2026 | 136.77 | 141.50 | 136.77 | 138.60 | 138.60 | 0.06% | 387,015 |
| Feb 24, 2026 | 137.98 | 140.00 | 137.50 | 138.51 | 138.51 | -1.11% | 470,763 |
| Feb 23, 2026 | 138.41 | 140.50 | 138.41 | 140.07 | 140.07 | 0.23% | 716,793 |
| Feb 20, 2026 | 139.49 | 141.15 | 139.47 | 139.75 | 139.75 | 1.73% | 347,517 |
| Feb 19, 2026 | 140.00 | 140.00 | 136.00 | 137.38 | 137.38 | -1.23% | 626,717 |
| Feb 18, 2026 | 140.00 | 140.00 | 138.00 | 139.09 | 139.09 | 0.79% | 145,372 |
| Feb 17, 2026 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | -1.43% | 682,902 |
| Feb 16, 2026 | 140.51 | 144.67 | 137.00 | 140.00 | 140.00 | 0.70% | 2,927,082 |
| Feb 13, 2026 | 139.50 | 141.49 | 137.10 | 139.02 | 139.02 | -2.31% | 898,077 |
| Feb 12, 2026 | 144.81 | 145.00 | 140.00 | 142.31 | 142.31 | -2.60% | 414,960 |
| Feb 11, 2026 | 148.31 | 150.19 | 144.50 | 146.11 | 146.11 | -0.73% | 841,939 |
| Feb 10, 2026 | 153.00 | 153.00 | 147.00 | 147.19 | 147.19 | -4.05% | 1,232,588 |
| Feb 9, 2026 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | - | 27,105 |
| Feb 6, 2026 | 153.00 | 153.00 | 153.00 | 153.41 | 153.41 | - | 13,192 |
| Feb 5, 2026 | 156.98 | 156.98 | 153.00 | 153.41 | 153.41 | -3.72% | 525,583 |
| Feb 4, 2026 | 164.00 | 167.80 | 156.21 | 159.34 | 159.34 | -2.36% | 471,922 |
| Feb 3, 2026 | 161.50 | 164.00 | 161.50 | 163.19 | 163.19 | 1.63% | 385,123 |
| Feb 2, 2026 | 161.50 | 161.50 | 159.89 | 160.57 | 160.57 | 0.30% | 617,161 |
| Jan 30, 2026 | 161.00 | 161.00 | 159.00 | 160.09 | 160.09 | 0.50% | 662,864 |
| Jan 29, 2026 | 157.03 | 160.00 | 157.00 | 159.30 | 159.30 | 2.99% | 2,880,031 |
| Jan 28, 2026 | 156.82 | 160.00 | 154.02 | 154.68 | 154.68 | -1.36% | 19,741,300 |
| Jan 27, 2026 | 155.98 | 158.00 | 153.31 | 156.82 | 156.82 | 0.54% | 1,017,333 |
| Jan 26, 2026 | 157.15 | 158.50 | 156.00 | 155.98 | 155.98 | 0.65% | 2,670,080 |
| Jan 23, 2026 | 152.79 | 161.00 | 152.79 | 154.97 | 154.97 | 2.89% | 2,311,680 |
| Jan 22, 2026 | 146.72 | 153.00 | 146.00 | 150.61 | 150.61 | 5.31% | 2,586,397 |
| Jan 21, 2026 | 142.53 | 144.00 | 141.00 | 143.01 | 143.01 | 2.19% | 1,722,336 |
| Jan 20, 2026 | 139.20 | 140.00 | 139.20 | 139.95 | 139.95 | -0.39% | 129,612 |
| Jan 19, 2026 | 142.50 | 143.50 | 140.00 | 140.50 | 140.50 | -2.09% | 709,736 |
| Jan 16, 2026 | 143.95 | 143.95 | 143.00 | 143.50 | 143.50 | 2.48% | 554,448 |
| Jan 15, 2026 | 139.00 | 149.77 | 137.50 | 140.03 | 140.03 | 0.03% | 876,377 |
| Jan 14, 2026 | 140.99 | 140.99 | 139.00 | 139.99 | 139.99 | -0.71% | 10,557,580 |
| Jan 13, 2026 | 142.40 | 144.00 | 140.00 | 140.99 | 140.99 | -0.92% | 1,817,222 |
| Jan 12, 2026 | 142.84 | 144.00 | 141.20 | 142.30 | 142.30 | -1.75% | 592,947 |
| Jan 9, 2026 | 148.21 | 148.21 | 143.99 | 144.84 | 144.84 | -1.09% | 689,613 |
| Jan 8, 2026 | 147.00 | 147.00 | 145.00 | 146.44 | 146.44 | -0.18% | 1,558,087 |
| Jan 7, 2026 | 146.00 | 150.65 | 145.20 | 146.70 | 146.70 | 1.97% | 911,501 |
| Jan 6, 2026 | 139.78 | 144.55 | 139.78 | 143.87 | 143.87 | 2.93% | 965,608 |
| Jan 5, 2026 | 136.34 | 139.99 | 136.34 | 139.78 | 139.78 | 1.21% | 736,343 |
| Jan 2, 2026 | 137.30 | 141.00 | 136.70 | 138.11 | 138.11 | 0.58% | 1,074,474 |
| Dec 30, 2025 | 140.00 | 141.00 | 135.00 | 137.32 | 137.32 | -2.86% | 1,325,393 |
| Dec 29, 2025 | 144.50 | 144.50 | 140.20 | 141.37 | 141.37 | -1.96% | 503,389 |
| Dec 26, 2025 | 144.00 | 145.80 | 143.79 | 144.20 | 144.20 | -1.21% | 259,368 |
| Dec 24, 2025 | 145.72 | 146.00 | 145.00 | 145.96 | 145.96 | -1.10% | 681,812 |
| Dec 23, 2025 | 147.45 | 149.02 | 147.00 | 147.58 | 147.58 | 0.09% | 281,869 |
| Dec 22, 2025 | 149.00 | 149.00 | 146.02 | 147.45 | 147.45 | 0.24% | 128,646 |
| Dec 19, 2025 | 145.00 | 149.00 | 142.10 | 147.09 | 147.09 | 3.02% | 1,497,748 |
| Dec 18, 2025 | 150.00 | 150.13 | 142.20 | 142.78 | 142.78 | -5.34% | 1,445,521 |
| Dec 17, 2025 | 153.00 | 153.30 | 149.00 | 150.83 | 150.83 | -1.66% | 407,943 |
| Dec 16, 2025 | 160.00 | 160.00 | 151.70 | 153.37 | 153.37 | -4.29% | 768,756 |
| Dec 15, 2025 | 167.38 | 168.00 | 156.21 | 160.25 | 160.25 | -1.68% | 607,120 |
| Dec 12, 2025 | 156.23 | 170.00 | 156.23 | 162.98 | 162.98 | 5.82% | 1,197,762 |
| Dec 11, 2025 | 152.17 | 156.50 | 152.17 | 154.01 | 154.01 | 2.93% | 2,454,923 |
| Dec 10, 2025 | 149.62 | 150.00 | 148.00 | 149.62 | 149.62 | 0.13% | 552,271 |
| Dec 9, 2025 | 150.00 | 150.00 | 146.99 | 149.43 | 149.43 | 0.30% | 379,005 |
| Dec 5, 2025 | 150.00 | 150.00 | 148.56 | 148.98 | 148.98 | -1.97% | 158,266 |
| Dec 4, 2025 | 153.00 | 153.20 | 151.60 | 151.97 | 151.97 | -1.25% | 374,678 |
| Dec 3, 2025 | 156.80 | 156.80 | 152.00 | 153.89 | 153.89 | 1.06% | 517,484 |
| Dec 2, 2025 | 149.00 | 155.00 | 148.11 | 152.28 | 152.28 | 1.91% | 1,034,071 |
| Dec 1, 2025 | 152.41 | 152.50 | 148.31 | 149.42 | 149.42 | -3.43% | 659,268 |
| Nov 28, 2025 | 157.23 | 158.99 | 154.00 | 154.72 | 154.72 | -0.17% | 900,926 |
| Nov 27, 2025 | 141.02 | 156.81 | 139.00 | 154.99 | 154.99 | 7.66% | 1,777,441 |
| Nov 26, 2025 | 149.57 | 149.57 | 140.11 | 143.96 | 143.96 | -3.75% | 2,909,344 |
| Nov 25, 2025 | 152.00 | 152.00 | 148.65 | 149.57 | 149.57 | -3.14% | 1,040,054 |
| Nov 24, 2025 | 163.90 | 163.90 | 150.52 | 154.42 | 154.42 | -5.99% | 934,728 |
| Nov 21, 2025 | 164.24 | 164.30 | 164.24 | 164.26 | 164.26 | -0.76% | 156,622 |
| Nov 20, 2025 | 165.00 | 165.85 | 164.90 | 165.52 | 165.52 | 1.25% | 334,397 |
| Nov 19, 2025 | 167.50 | 167.50 | 162.98 | 163.48 | 163.48 | -4.30% | 1,993,811 |
| Nov 18, 2025 | 171.80 | 172.00 | 168.00 | 170.83 | 170.83 | -0.86% | 2,463,919 |
| Nov 17, 2025 | 179.05 | 183.50 | 171.05 | 172.32 | 172.32 | 0.77% | 997,356 |
| Nov 14, 2025 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | -1.67% | 473,673 |
| Nov 13, 2025 | 180.00 | 181.00 | 173.00 | 173.90 | 173.90 | -4.43% | 685,843 |
| Nov 12, 2025 | 184.00 | 185.29 | 179.00 | 181.96 | 181.96 | -0.14% | 808,327 |
| Nov 11, 2025 | 179.00 | 184.20 | 179.00 | 182.22 | 182.22 | 3.26% | 1,141,620 |
| Nov 10, 2025 | 167.00 | 178.00 | 167.00 | 176.47 | 176.47 | 5.72% | 2,300,337 |
| Nov 7, 2025 | 158.50 | 169.00 | 158.50 | 166.92 | 166.92 | 6.04% | 981,348 |
| Nov 6, 2025 | 150.00 | 158.00 | 150.00 | 157.41 | 157.41 | 6.65% | 1,172,921 |
| Nov 5, 2025 | 148.00 | 150.00 | 147.00 | 147.60 | 147.60 | 0.72% | 1,034,174 |
| Nov 4, 2025 | 153.00 | 153.00 | 146.00 | 146.54 | 146.54 | -4.40% | 1,216,044 |
| Nov 3, 2025 | 153.51 | 153.53 | 152.00 | 153.29 | 153.29 | -2.90% | 432,591 |
| Oct 30, 2025 | 163.00 | 163.00 | 154.00 | 157.87 | 157.87 | -2.17% | 2,222,282 |
| Oct 29, 2025 | 157.86 | 169.00 | 157.86 | 161.38 | 161.38 | 2.23% | 769,294 |
| Oct 28, 2025 | 154.80 | 160.00 | 154.00 | 157.86 | 157.86 | 3.07% | 1,023,263 |
| Oct 27, 2025 | 152.17 | 156.23 | 151.00 | 153.16 | 153.16 | 2.11% | 656,458 |
| Oct 24, 2025 | 145.00 | 152.99 | 145.00 | 150.00 | 150.00 | 4.01% | 2,046,735 |
| Oct 23, 2025 | 141.00 | 146.00 | 141.00 | 144.22 | 144.22 | 3.16% | 686,188 |
| Oct 22, 2025 | 143.60 | 143.60 | 138.99 | 139.80 | 139.80 | -2.67% | 817,102 |
| Oct 21, 2025 | 146.32 | 147.00 | 143.00 | 143.64 | 143.64 | 0.45% | 217,611 |
| Oct 20, 2025 | 139.00 | 145.00 | 138.95 | 143.00 | 143.00 | 4.37% | 1,944,955 |
| Oct 17, 2025 | 137.00 | 139.00 | 135.00 | 137.01 | 137.01 | -0.27% | 1,290,207 |
| Oct 16, 2025 | 132.69 | 139.98 | 132.50 | 137.38 | 137.38 | 5.57% | 2,846,143 |
| Oct 15, 2025 | 123.90 | 132.93 | 123.77 | 130.13 | 130.13 | 5.14% | 3,568,595 |
| Oct 14, 2025 | 123.57 | 124.00 | 122.10 | 123.77 | 123.77 | 3.05% | 289,961 |
| Oct 13, 2025 | 118.00 | 120.70 | 118.00 | 120.11 | 120.11 | 1.79% | 2,297,037 |