Sonda S.A. (SNSE:SONDA)
Chile
· Delayed Price · Currency is CLP 354.59
+4.19 (1.20%)
At close: Dec 5, 2025
Sonda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 375.00 | 375.00 | 369.00 | 372.94 | 372.94 | -0.26% | 902,182 |
| Oct 9, 2025 | 383.70 | 383.70 | 375.00 | 373.93 | 373.93 | -0.31% | 58,682 |
| Oct 8, 2025 | 375.00 | 382.00 | 375.00 | 375.08 | 375.08 | 0.53% | 597,000 |
| Oct 7, 2025 | 365.12 | 375.55 | 365.00 | 373.11 | 373.11 | 2.19% | 464,315 |
| Oct 6, 2025 | 358.00 | 366.82 | 358.00 | 365.12 | 365.12 | 2.26% | 330,399 |
| Oct 3, 2025 | 369.99 | 369.99 | 355.10 | 357.05 | 357.05 | -0.80% | 78,584 |
| Oct 2, 2025 | 361.00 | 361.00 | 358.00 | 359.94 | 359.94 | -0.57% | 89,863 |
| Oct 1, 2025 | 365.00 | 368.00 | 350.50 | 361.99 | 361.99 | -0.86% | 658,101 |
| Sep 30, 2025 | 352.80 | 365.00 | 352.80 | 365.13 | 365.13 | 0.59% | 746,905 |
| Sep 29, 2025 | 358.00 | 358.00 | 358.00 | 363.00 | 363.00 | - | 4,668 |
| Sep 26, 2025 | 366.00 | 368.50 | 356.50 | 363.00 | 363.00 | -0.54% | 1,736,598 |
| Sep 25, 2025 | 356.35 | 365.00 | 356.35 | 364.98 | 364.98 | 2.39% | 2,419,655 |
| Sep 24, 2025 | 347.00 | 358.00 | 347.00 | 356.45 | 356.45 | 2.72% | 2,443,601 |
| Sep 23, 2025 | 338.00 | 347.00 | 338.00 | 347.00 | 347.00 | 2.88% | 3,271,843 |
| Sep 22, 2025 | 340.00 | 340.00 | 333.27 | 337.27 | 337.27 | -0.80% | 31,216 |
| Sep 17, 2025 | 336.00 | 340.00 | 335.00 | 340.00 | 340.00 | 1.21% | 365,066 |
| Sep 16, 2025 | 340.00 | 340.00 | 335.00 | 335.94 | 335.94 | -1.55% | 233,407 |
| Sep 15, 2025 | 335.50 | 344.32 | 335.50 | 341.23 | 341.23 | -0.90% | 169,092 |
| Sep 12, 2025 | 348.50 | 348.50 | 340.01 | 344.33 | 344.33 | -1.25% | 153,527 |
| Sep 11, 2025 | 348.75 | 351.00 | 346.52 | 348.69 | 348.69 | -0.02% | 420,986 |
| Sep 10, 2025 | 347.00 | 352.00 | 347.00 | 348.75 | 348.75 | -0.11% | 25,012 |
| Sep 9, 2025 | 345.01 | 351.00 | 345.01 | 349.14 | 349.14 | -0.87% | 456,563 |
| Sep 8, 2025 | 352.21 | 352.21 | 352.21 | 352.21 | 352.21 | - | 4,315 |
| Sep 5, 2025 | 355.00 | 356.80 | 350.00 | 352.21 | 351.07 | -0.46% | 1,291,809 |
| Sep 4, 2025 | 354.00 | 354.00 | 349.01 | 353.82 | 352.67 | 0.19% | 908,114 |
| Sep 3, 2025 | 352.50 | 355.00 | 350.00 | 353.15 | 352.00 | 1.17% | 348,941 |
| Sep 2, 2025 | 350.00 | 350.00 | 349.00 | 349.06 | 347.93 | -0.42% | 30,188 |
| Sep 1, 2025 | 349.00 | 350.90 | 349.00 | 350.52 | 349.38 | 0.82% | 58,353 |
| Aug 29, 2025 | 343.80 | 348.00 | 343.80 | 347.67 | 346.54 | 2.15% | 1,187,091 |
| Aug 28, 2025 | 339.00 | 341.70 | 338.00 | 340.36 | 339.26 | 0.32% | 589,771 |
| Aug 27, 2025 | 340.00 | 346.00 | 338.10 | 339.28 | 338.18 | -0.43% | 204,593 |
| Aug 26, 2025 | 337.50 | 341.00 | 337.50 | 340.74 | 339.63 | 1.10% | 295,523 |
| Aug 25, 2025 | 336.70 | 342.00 | 336.70 | 337.03 | 335.94 | 0.61% | 1,394,721 |
| Aug 22, 2025 | 333.00 | 340.50 | 333.00 | 335.00 | 333.91 | 0.67% | 646,258 |
| Aug 21, 2025 | 336.12 | 336.12 | 331.60 | 332.76 | 331.68 | -1.00% | 366,267 |
| Aug 20, 2025 | 332.00 | 336.48 | 332.00 | 336.12 | 335.03 | 0.36% | 302,890 |
| Aug 19, 2025 | 334.00 | 335.00 | 331.09 | 334.90 | 333.81 | 0.27% | 72,109 |
| Aug 18, 2025 | 333.10 | 334.00 | 333.10 | 334.00 | 332.92 | 0.59% | 141,578 |
| Aug 14, 2025 | 333.00 | 333.00 | 330.00 | 332.03 | 330.95 | 0.01% | 1,787,856 |
| Aug 13, 2025 | 331.17 | 333.99 | 328.10 | 332.00 | 330.92 | 1.25% | 648,992 |
| Aug 12, 2025 | 332.02 | 337.00 | 325.01 | 327.89 | 326.83 | -0.94% | 6,151,933 |
| Aug 11, 2025 | 334.90 | 334.90 | 331.00 | 331.00 | 329.93 | -1.18% | 93,736 |
| Aug 8, 2025 | 325.00 | 336.00 | 325.00 | 334.95 | 333.86 | 2.82% | 1,023,499 |
| Aug 7, 2025 | 320.50 | 329.00 | 320.10 | 325.77 | 324.71 | 2.36% | 2,566,137 |
| Aug 6, 2025 | 318.80 | 323.50 | 317.00 | 318.27 | 317.24 | 0.38% | 343,380 |
| Aug 5, 2025 | 323.99 | 323.99 | 316.71 | 317.07 | 316.04 | -0.92% | 463,250 |
| Aug 4, 2025 | 320.00 | 325.10 | 320.00 | 320.00 | 318.96 | 0.06% | 586,475 |
| Aug 1, 2025 | 320.10 | 322.00 | 315.00 | 319.81 | 318.77 | -0.74% | 227,479 |
| Jul 31, 2025 | 324.47 | 325.00 | 318.79 | 322.20 | 321.15 | -0.70% | 839,394 |
| Jul 30, 2025 | 332.00 | 332.00 | 324.00 | 324.47 | 323.42 | -1.15% | 1,663,121 |
| Jul 29, 2025 | 335.14 | 339.88 | 327.00 | 328.24 | 327.17 | -2.70% | 943,821 |
| Jul 28, 2025 | 347.00 | 347.00 | 336.00 | 337.34 | 336.24 | -1.33% | 243,997 |
| Jul 25, 2025 | 355.98 | 355.98 | 340.00 | 341.88 | 340.77 | -3.96% | 2,250,661 |
| Jul 24, 2025 | 350.07 | 364.80 | 350.00 | 355.98 | 354.82 | - | 418,282 |
| Jul 23, 2025 | 354.00 | 356.00 | 354.00 | 355.99 | 354.83 | 0.56% | 316,087 |
| Jul 22, 2025 | 356.00 | 357.00 | 352.00 | 354.00 | 352.85 | 0.93% | 697,527 |
| Jul 21, 2025 | 347.01 | 356.00 | 347.01 | 350.73 | 349.59 | 1.34% | 603,372 |
| Jul 18, 2025 | 344.96 | 344.96 | 344.96 | 346.08 | 344.96 | - | 4,038 |
| Jul 17, 2025 | 352.00 | 352.00 | 346.00 | 346.08 | 344.96 | -1.82% | 609,854 |
| Jul 15, 2025 | 357.93 | 357.93 | 350.20 | 352.48 | 351.34 | -2.35% | 614,320 |
| Jul 14, 2025 | 354.50 | 354.50 | 354.50 | 360.97 | 359.80 | - | 16,787 |
| Jul 11, 2025 | 360.97 | 360.97 | 360.97 | 360.97 | 359.80 | - | 7,891 |