Socovesa S.A. (SNSE:SOCOVESA)
Chile
· Delayed Price · Currency is CLP 120.00
-2.90 (-2.36%)
At close: Apr 28, 2026
Socovesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 121.53 | 121.53 | 120.00 | 120.00 | 120.00 | -2.36% | 249,966 |
| Apr 27, 2026 | 124.32 | 124.32 | 122.00 | 122.90 | 122.90 | -1.01% | 258,389 |
| Apr 24, 2026 | 124.27 | 126.90 | 123.00 | 124.16 | 124.16 | 0.75% | 2,273,248 |
| Apr 23, 2026 | 127.00 | 127.00 | 123.24 | 123.24 | 123.24 | -0.13% | 577,646 |
| Apr 22, 2026 | 125.49 | 128.00 | 123.40 | 123.40 | 123.40 | -0.30% | 3,497,916 |
| Apr 21, 2026 | 123.76 | 124.00 | 123.76 | 123.77 | 123.77 | 0.62% | 1,404,917 |
| Apr 20, 2026 | 121.17 | 124.98 | 121.00 | 123.01 | 123.01 | 0.01% | 5,447,638 |
| Apr 17, 2026 | 121.00 | 127.00 | 121.00 | 123.00 | 123.00 | 2.92% | 7,576,755 |
| Apr 16, 2026 | 118.00 | 124.99 | 118.00 | 119.51 | 119.51 | 2.48% | 1,619,202 |
| Apr 15, 2026 | 119.00 | 121.20 | 116.62 | 116.62 | 116.62 | -2.00% | 1,243,219 |
| Apr 14, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -0.93% | 1,907,009 |
| Apr 13, 2026 | 118.70 | 120.21 | 117.70 | 120.12 | 120.12 | 1.14% | 436,394 |
| Apr 10, 2026 | 116.55 | 120.00 | 116.55 | 118.77 | 118.77 | 1.52% | 945,795 |
| Apr 9, 2026 | 117.72 | 117.72 | 116.21 | 116.99 | 116.99 | 0.11% | 459,556 |
| Apr 8, 2026 | 121.00 | 121.00 | 116.00 | 116.86 | 116.86 | 0.30% | 2,637,027 |
| Apr 7, 2026 | 117.10 | 118.99 | 114.00 | 116.51 | 116.51 | -2.26% | 728,921 |
| Apr 6, 2026 | 122.00 | 124.99 | 119.00 | 119.20 | 119.20 | -3.16% | 2,901,186 |
| Apr 2, 2026 | 123.33 | 125.00 | 121.00 | 123.09 | 123.09 | -2.34% | 436,613 |
| Apr 1, 2026 | 126.24 | 128.00 | 125.00 | 126.04 | 126.04 | -0.08% | 12,971,750 |
| Mar 31, 2026 | 126.01 | 130.00 | 123.00 | 126.14 | 126.14 | -0.05% | 4,905,891 |
| Mar 30, 2026 | 126.00 | 128.56 | 125.15 | 126.20 | 126.20 | 0.83% | 419,161 |
| Mar 27, 2026 | 123.00 | 130.00 | 123.00 | 125.16 | 125.16 | 2.24% | 4,120,352 |
| Mar 26, 2026 | 123.00 | 123.00 | 122.30 | 122.42 | 122.42 | -0.87% | 145,684 |
| Mar 25, 2026 | 123.00 | 126.14 | 123.00 | 123.49 | 123.49 | 1.43% | 323,768 |
| Mar 24, 2026 | 125.00 | 125.00 | 120.00 | 121.75 | 121.75 | -5.39% | 991,893 |
| Mar 23, 2026 | 132.00 | 132.00 | 126.00 | 128.68 | 128.68 | -2.79% | 361,134 |
| Mar 20, 2026 | 131.02 | 133.90 | 131.00 | 132.37 | 132.37 | 0.85% | 428,604 |
| Mar 19, 2026 | 132.00 | 132.00 | 131.00 | 131.25 | 131.25 | -3.15% | 76,147 |
| Mar 18, 2026 | 135.69 | 137.94 | 135.00 | 135.52 | 135.52 | 0.93% | 574,325 |
| Mar 17, 2026 | 130.87 | 136.99 | 130.87 | 134.27 | 134.27 | 5.19% | 1,340,823 |
| Mar 16, 2026 | 124.78 | 130.00 | 124.78 | 127.64 | 127.64 | 5.42% | 1,498,800 |
| Mar 13, 2026 | 117.00 | 122.00 | 117.00 | 121.08 | 121.08 | 1.35% | 1,018,318 |
| Mar 12, 2026 | 123.00 | 123.00 | 117.00 | 119.47 | 119.47 | -2.85% | 2,447,791 |
| Mar 11, 2026 | 123.00 | 123.00 | 122.00 | 122.98 | 122.98 | -0.40% | 1,899,254 |
| Mar 10, 2026 | 125.85 | 128.99 | 122.01 | 123.48 | 123.48 | -0.47% | 787,538 |
| Mar 9, 2026 | 125.00 | 125.50 | 121.17 | 124.06 | 124.06 | -4.54% | 1,010,195 |
| 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 |