Sonda S.A. (SNSE:SONDA)
Chile
· Delayed Price · Currency is CLP 301.26
-2.74 (-0.90%)
At close: Mar 6, 2026
Sonda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 306.00 | 307.00 | 294.10 | 301.26 | 301.26 | -0.90% | 135,958 |
| Mar 5, 2026 | 310.00 | 310.00 | 305.00 | 304.00 | 304.00 | -0.30% | 1,709,884 |
| Mar 4, 2026 | 295.00 | 310.00 | 292.00 | 304.90 | 304.90 | 3.05% | 1,832,131 |
| Mar 3, 2026 | 297.00 | 298.00 | 290.00 | 295.87 | 295.87 | -1.38% | 632,439 |
| Mar 2, 2026 | 296.00 | 301.10 | 295.00 | 300.00 | 300.00 | -0.07% | 948,966 |
| Feb 27, 2026 | 305.31 | 308.00 | 295.00 | 300.22 | 300.22 | -2.05% | 720,104 |
| Feb 26, 2026 | 309.00 | 309.99 | 305.92 | 306.51 | 306.51 | -0.81% | 103,760 |
| Feb 25, 2026 | 311.30 | 311.30 | 306.00 | 309.00 | 309.00 | -1.16% | 7,060,031 |
| Feb 24, 2026 | 315.01 | 315.01 | 310.00 | 312.64 | 312.64 | -1.79% | 199,841 |
| Feb 23, 2026 | 310.01 | 319.49 | 310.00 | 318.35 | 318.35 | -0.42% | 94,449 |
| Feb 20, 2026 | 319.69 | 319.69 | 319.69 | 319.69 | 319.69 | - | 21,165 |
| Feb 19, 2026 | 321.00 | 325.00 | 318.00 | 319.69 | 319.69 | -0.36% | 794,094 |
| Feb 18, 2026 | 321.00 | 321.00 | 319.00 | 320.83 | 320.83 | 0.18% | 173,931 |
| Feb 17, 2026 | 322.01 | 324.50 | 319.00 | 320.26 | 320.26 | -1.31% | 156,698 |
| Feb 16, 2026 | 322.00 | 325.00 | 322.00 | 324.52 | 324.52 | 1.25% | 203,235 |
| Feb 13, 2026 | 323.00 | 323.00 | 320.00 | 320.51 | 320.51 | -0.46% | 33,303 |
| Feb 12, 2026 | 322.10 | 322.10 | 321.50 | 322.00 | 322.00 | -0.03% | 1,608,153 |
| Feb 11, 2026 | 325.00 | 325.00 | 322.00 | 322.10 | 322.10 | -0.86% | 865,458 |
| Feb 10, 2026 | 325.00 | 327.00 | 324.02 | 324.89 | 324.89 | -0.13% | 523,415 |
| Feb 9, 2026 | 324.00 | 332.09 | 324.00 | 325.30 | 325.30 | 0.37% | 291,777 |
| Feb 6, 2026 | 327.69 | 327.69 | 324.01 | 324.11 | 324.11 | 0.19% | 60,697 |
| Feb 5, 2026 | 330.00 | 330.00 | 323.00 | 323.50 | 323.50 | -2.22% | 964,336 |
| Feb 4, 2026 | 339.00 | 339.00 | 329.01 | 330.86 | 330.86 | -2.47% | 576,951 |
| Feb 3, 2026 | 333.90 | 340.00 | 333.90 | 339.24 | 339.24 | 1.60% | 720,648 |
| Feb 2, 2026 | 338.00 | 338.00 | 336.00 | 333.91 | 333.91 | -0.33% | 64,192 |
| Jan 30, 2026 | 340.89 | 340.89 | 335.00 | 335.02 | 335.02 | -0.36% | 93,841 |
| Jan 29, 2026 | 340.00 | 341.00 | 335.10 | 336.22 | 336.22 | -1.11% | 195,974 |
| Jan 28, 2026 | 340.00 | 340.10 | 340.00 | 340.00 | 340.00 | 0.67% | 110,831 |
| Jan 27, 2026 | 337.00 | 341.90 | 335.00 | 337.75 | 337.75 | -0.22% | 237,358 |
| Jan 26, 2026 | 339.00 | 344.00 | 336.00 | 338.49 | 338.49 | 0.50% | 146,635 |
| Jan 23, 2026 | 341.50 | 344.41 | 336.16 | 336.79 | 336.79 | -1.16% | 473,640 |
| Jan 22, 2026 | 341.01 | 341.83 | 340.44 | 340.75 | 340.75 | -0.68% | 866,527 |
| Jan 21, 2026 | 343.00 | 345.15 | 342.00 | 343.07 | 343.07 | 0.27% | 82,762 |
| Jan 20, 2026 | 341.00 | 343.00 | 341.00 | 342.15 | 342.15 | 0.03% | 147,190 |
| Jan 19, 2026 | 342.01 | 342.06 | 342.01 | 342.06 | 342.06 | -0.73% | 241,072 |
| Jan 16, 2026 | 349.90 | 352.70 | 340.00 | 344.58 | 344.58 | -0.21% | 396,485 |
| Jan 15, 2026 | 343.00 | 347.00 | 343.00 | 345.29 | 345.29 | 0.50% | 178,682 |
| Jan 14, 2026 | 343.10 | 345.90 | 343.00 | 343.58 | 343.58 | 0.20% | 496,019 |
| Jan 13, 2026 | 341.50 | 346.00 | 341.50 | 342.91 | 342.91 | 0.86% | 3,616,667 |
| Jan 12, 2026 | 343.00 | 348.00 | 340.00 | 340.00 | 340.00 | -1.36% | 2,106,783 |
| Jan 9, 2026 | 347.00 | 349.00 | 340.15 | 344.68 | 344.68 | -0.88% | 1,926,542 |
| Jan 8, 2026 | 352.99 | 352.99 | 347.01 | 347.73 | 347.73 | -0.64% | 247,777 |
| Jan 7, 2026 | 351.60 | 356.00 | 347.00 | 349.97 | 349.97 | -0.36% | 1,374,115 |
| Jan 6, 2026 | 349.80 | 352.20 | 346.10 | 351.25 | 351.25 | 1.58% | 313,279 |
| Jan 5, 2026 | 344.50 | 349.80 | 344.00 | 345.79 | 345.79 | 0.60% | 172,211 |
| Jan 2, 2026 | 343.00 | 349.98 | 340.00 | 343.73 | 343.73 | 0.21% | 106,420 |
| Dec 30, 2025 | 346.34 | 349.97 | 340.00 | 343.00 | 343.00 | -0.96% | 490,339 |
| Dec 29, 2025 | 349.90 | 352.00 | 345.70 | 346.34 | 346.34 | -1.53% | 3,482,863 |
| Dec 26, 2025 | 350.00 | 355.00 | 345.00 | 351.71 | 351.71 | 0.03% | 757,618 |
| Dec 24, 2025 | 350.00 | 355.00 | 350.00 | 351.62 | 351.62 | 0.71% | 722,266 |
| Dec 23, 2025 | 353.20 | 353.20 | 345.00 | 349.15 | 349.15 | 0.91% | 2,760,993 |
| Dec 22, 2025 | 349.00 | 355.00 | 346.00 | 346.01 | 346.01 | -0.67% | 226,056 |
| Dec 19, 2025 | 340.00 | 356.00 | 340.00 | 348.35 | 348.35 | -0.18% | 292,707 |
| Dec 18, 2025 | 341.00 | 350.00 | 341.00 | 348.98 | 348.98 | 0.24% | 3,909,210 |
| Dec 17, 2025 | 354.00 | 358.00 | 348.00 | 348.14 | 348.14 | -2.21% | 788,635 |
| Dec 16, 2025 | 353.31 | 365.00 | 353.31 | 356.00 | 356.00 | 0.76% | 876,812 |
| Dec 15, 2025 | 355.46 | 358.00 | 353.00 | 353.30 | 353.30 | -1.60% | 335,380 |
| Dec 12, 2025 | 363.99 | 374.00 | 353.30 | 359.05 | 359.05 | -1.25% | 826,366 |
| Dec 11, 2025 | 355.00 | 364.10 | 355.00 | 363.60 | 363.60 | 2.42% | 746,099 |
| Dec 10, 2025 | 360.00 | 364.00 | 351.00 | 355.00 | 355.00 | 0.42% | 67,299 |
| Dec 9, 2025 | 355.20 | 357.00 | 348.02 | 353.51 | 353.51 | -0.30% | 213,427 |
| Dec 5, 2025 | 351.00 | 355.00 | 345.50 | 354.59 | 354.59 | 1.20% | 268,663 |
| Dec 4, 2025 | 345.00 | 351.00 | 345.00 | 350.40 | 350.40 | 0.81% | 295,544 |
| Dec 3, 2025 | 337.00 | 350.00 | 337.00 | 347.57 | 347.57 | 0.98% | 707,715 |
| Dec 2, 2025 | 345.00 | 348.00 | 341.00 | 344.21 | 344.21 | -0.75% | 1,050,976 |
| Dec 1, 2025 | 349.90 | 349.90 | 346.50 | 346.81 | 346.81 | -0.23% | 28,537 |
| Nov 28, 2025 | 337.00 | 348.89 | 337.00 | 347.60 | 347.60 | 2.84% | 537,069 |
| Nov 27, 2025 | 330.00 | 338.90 | 329.10 | 338.00 | 338.00 | 4.47% | 1,132,525 |
| Nov 26, 2025 | 328.00 | 331.00 | 323.00 | 323.54 | 323.54 | -0.15% | 2,697,145 |
| Nov 25, 2025 | 333.75 | 334.00 | 324.01 | 324.01 | 324.01 | -3.27% | 712,042 |
| Nov 24, 2025 | 336.55 | 336.55 | 333.75 | 334.96 | 334.96 | 0.37% | 110,880 |
| Nov 21, 2025 | 336.68 | 336.68 | 331.53 | 333.74 | 333.74 | -0.18% | 92,012 |
| Nov 20, 2025 | 332.20 | 336.50 | 331.96 | 334.35 | 334.35 | 1.44% | 325,312 |
| Nov 19, 2025 | 330.00 | 335.00 | 325.03 | 329.60 | 329.60 | -0.82% | 1,145,981 |
| Nov 18, 2025 | 335.60 | 335.60 | 331.90 | 332.32 | 332.32 | -1.42% | 106,215 |
| Nov 17, 2025 | 346.00 | 346.00 | 336.12 | 337.12 | 337.12 | 0.30% | 541,098 |
| Nov 14, 2025 | 339.00 | 339.00 | 334.00 | 336.10 | 336.10 | -1.26% | 262,754 |
| Nov 13, 2025 | 342.00 | 343.99 | 340.00 | 340.39 | 340.39 | -0.27% | 306,491 |
| Nov 12, 2025 | 338.00 | 344.00 | 335.42 | 341.31 | 341.31 | 1.11% | 642,733 |
| Nov 11, 2025 | 340.00 | 340.00 | 332.10 | 337.57 | 337.57 | 1.71% | 444,635 |
| Nov 10, 2025 | 335.20 | 335.20 | 331.90 | 331.90 | 331.90 | -0.87% | 745,201 |
| Nov 7, 2025 | 339.00 | 339.00 | 334.50 | 334.81 | 334.81 | -1.15% | 645,356 |
| Nov 6, 2025 | 339.99 | 340.00 | 338.00 | 338.69 | 338.69 | 0.35% | 228,118 |
| Nov 5, 2025 | 338.00 | 338.00 | 336.35 | 337.51 | 337.51 | 0.53% | 36,914 |
| Nov 4, 2025 | 336.00 | 338.98 | 335.00 | 335.74 | 335.74 | -0.92% | 133,492 |
| Nov 3, 2025 | 342.00 | 347.99 | 338.00 | 338.85 | 338.85 | -0.62% | 379,969 |
| Oct 30, 2025 | 342.03 | 342.50 | 340.00 | 340.97 | 340.97 | -0.02% | 518,851 |
| Oct 29, 2025 | 347.00 | 347.50 | 340.00 | 341.05 | 341.05 | -2.21% | 200,725 |
| Oct 28, 2025 | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | - | 9,613 |
| Oct 27, 2025 | 347.00 | 349.00 | 343.60 | 348.75 | 348.75 | 0.44% | 786,643 |
| Oct 24, 2025 | 347.05 | 347.50 | 347.05 | 347.22 | 347.22 | 1.03% | 60,321 |
| Oct 23, 2025 | 343.00 | 349.98 | 335.00 | 343.67 | 343.67 | -0.10% | 1,966,408 |
| Oct 22, 2025 | 351.00 | 351.00 | 340.12 | 344.02 | 344.02 | -1.99% | 381,276 |
| Oct 21, 2025 | 355.01 | 355.01 | 350.03 | 350.99 | 350.99 | -2.40% | 65,530 |
| Oct 20, 2025 | 360.00 | 363.99 | 360.00 | 359.62 | 359.62 | -0.95% | 195,430 |
| Oct 17, 2025 | 368.00 | 368.00 | 368.00 | 363.06 | 363.06 | 0.14% | 24,569 |
| Oct 16, 2025 | 366.20 | 368.00 | 360.02 | 362.55 | 362.55 | -1.00% | 1,663,712 |
| Oct 15, 2025 | 373.00 | 373.00 | 365.21 | 366.20 | 366.20 | -1.52% | 73,535 |
| Oct 14, 2025 | 373.00 | 374.99 | 371.13 | 371.87 | 371.87 | 0.53% | 59,261 |
| Oct 13, 2025 | 362.00 | 370.00 | 362.00 | 369.90 | 369.90 | -0.82% | 2,290,211 |