Sonda S.A. (SNSE:SONDA)
Chile
· Delayed Price · Currency is CLP 290.01
-8.53 (-2.86%)
Apr 28, 2026, 4:00 PM CLT
Sonda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 301.00 | 301.00 | 295.00 | 298.54 | 298.54 | -1.37% | 161,586 |
| Apr 24, 2026 | 301.00 | 310.10 | 301.00 | 302.70 | 302.70 | -3.83% | 2,557,741 |
| Apr 23, 2026 | 314.74 | 314.74 | 314.74 | 314.74 | 314.74 | - | 789 |
| Apr 22, 2026 | 311.89 | 315.01 | 311.89 | 314.74 | 314.74 | 0.91% | 205,880 |
| Apr 21, 2026 | 305.00 | 312.90 | 300.00 | 311.89 | 311.89 | 2.26% | 10,671,960 |
| Apr 20, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.33% | 908,163 |
| Apr 17, 2026 | 302.99 | 306.00 | 302.99 | 306.00 | 301.30 | 0.29% | 71,700 |
| Apr 16, 2026 | 308.60 | 308.61 | 300.00 | 305.10 | 300.41 | 2.34% | 788,611 |
| Apr 15, 2026 | 295.61 | 304.00 | 295.61 | 298.11 | 293.53 | -0.16% | 1,166,824 |
| Apr 14, 2026 | 309.98 | 309.98 | 298.57 | 298.60 | 294.01 | -1.13% | 460,258 |
| Apr 13, 2026 | 304.00 | 310.00 | 300.50 | 302.01 | 297.37 | -0.62% | 306,507 |
| Apr 10, 2026 | 300.00 | 303.90 | 299.00 | 303.89 | 299.22 | 1.78% | 286,018 |
| Apr 9, 2026 | 300.00 | 300.00 | 300.00 | 298.57 | 293.98 | -0.34% | 119,799 |
| Apr 8, 2026 | 303.00 | 303.00 | 297.00 | 299.58 | 294.98 | -0.13% | 290,016 |
| Apr 7, 2026 | 300.00 | 300.00 | 300.00 | 299.96 | 295.35 | 0.04% | 46,339 |
| Apr 6, 2026 | 300.00 | 300.00 | 299.14 | 299.84 | 295.23 | -1.37% | 31,141 |
| Apr 2, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 299.33 | - | 25 |
| Apr 1, 2026 | 302.83 | 305.00 | 300.10 | 304.00 | 299.33 | 0.39% | 1,047,490 |
| Mar 31, 2026 | 286.00 | 305.00 | 286.00 | 302.83 | 298.18 | 0.97% | 415,947 |
| Mar 30, 2026 | 300.00 | 300.00 | 297.00 | 299.93 | 295.32 | - | 23,364 |
| Mar 27, 2026 | 300.00 | 304.00 | 295.00 | 299.93 | 295.32 | -0.02% | 2,325,849 |
| Mar 26, 2026 | 304.80 | 304.80 | 298.79 | 300.00 | 295.39 | 0.02% | 1,288,192 |
| Mar 25, 2026 | 294.00 | 300.00 | 290.00 | 299.95 | 295.34 | 1.75% | 4,000,193 |
| Mar 24, 2026 | 305.00 | 305.00 | 294.98 | 294.79 | 290.26 | -0.10% | 81,032 |
| Mar 23, 2026 | 299.58 | 299.58 | 294.83 | 295.08 | 290.55 | 3.53% | 45,130 |
| Mar 20, 2026 | 300.00 | 300.00 | 285.02 | 285.02 | 280.64 | -5.27% | 212,940 |
| Mar 19, 2026 | 300.00 | 301.00 | 300.00 | 300.87 | 296.25 | -0.29% | 207,603 |
| Mar 18, 2026 | 304.50 | 304.50 | 300.00 | 301.75 | 297.11 | -1.01% | 125,367 |
| Mar 17, 2026 | 307.00 | 307.00 | 304.10 | 304.84 | 300.16 | 1.00% | 399,724 |
| Mar 16, 2026 | 300.00 | 304.30 | 300.00 | 301.83 | 297.19 | -0.39% | 76,099 |
| Mar 13, 2026 | 303.00 | 303.00 | 300.00 | 303.00 | 298.35 | -0.21% | 182,045 |
| Mar 12, 2026 | 300.00 | 307.00 | 295.00 | 303.65 | 298.99 | -0.41% | 486,567 |
| Mar 11, 2026 | 300.10 | 304.99 | 300.00 | 304.90 | 300.22 | 1.63% | 1,415,389 |
| Mar 10, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 295.39 | - | 183,622 |
| Mar 9, 2026 | 305.00 | 305.00 | 291.10 | 299.99 | 295.38 | -0.42% | 9,524,218 |
| Mar 6, 2026 | 306.00 | 307.00 | 294.10 | 301.26 | 296.63 | -0.90% | 135,958 |
| Mar 5, 2026 | 310.00 | 310.00 | 305.00 | 304.00 | 299.33 | -0.30% | 1,709,884 |
| Mar 4, 2026 | 295.00 | 310.00 | 292.00 | 304.90 | 300.22 | 3.05% | 1,832,131 |
| Mar 3, 2026 | 297.00 | 298.00 | 290.00 | 295.87 | 291.32 | -1.38% | 632,439 |
| Mar 2, 2026 | 296.00 | 301.10 | 295.00 | 300.00 | 295.39 | -0.07% | 948,966 |
| Feb 27, 2026 | 305.31 | 308.00 | 295.00 | 300.22 | 295.61 | -2.05% | 720,104 |
| Feb 26, 2026 | 309.00 | 309.99 | 305.92 | 306.51 | 301.80 | -0.81% | 103,760 |
| Feb 25, 2026 | 311.30 | 311.30 | 306.00 | 309.00 | 304.25 | -1.16% | 7,060,031 |
| Feb 24, 2026 | 315.01 | 315.01 | 310.00 | 312.64 | 307.84 | -1.79% | 199,841 |
| Feb 23, 2026 | 310.01 | 319.49 | 310.00 | 318.35 | 313.46 | -0.42% | 94,449 |
| Feb 20, 2026 | 319.69 | 319.69 | 319.69 | 319.69 | 314.78 | - | 21,165 |
| Feb 19, 2026 | 321.00 | 325.00 | 318.00 | 319.69 | 314.78 | -0.36% | 794,094 |
| Feb 18, 2026 | 321.00 | 321.00 | 319.00 | 320.83 | 315.90 | 0.18% | 173,931 |
| Feb 17, 2026 | 322.01 | 324.50 | 319.00 | 320.26 | 315.34 | -1.31% | 156,698 |
| Feb 16, 2026 | 322.00 | 325.00 | 322.00 | 324.52 | 319.53 | 1.25% | 203,235 |
| Feb 13, 2026 | 323.00 | 323.00 | 320.00 | 320.51 | 315.59 | -0.46% | 33,303 |
| Feb 12, 2026 | 322.10 | 322.10 | 321.50 | 322.00 | 317.05 | -0.03% | 1,608,153 |
| Feb 11, 2026 | 325.00 | 325.00 | 322.00 | 322.10 | 317.15 | -0.86% | 865,458 |
| Feb 10, 2026 | 325.00 | 327.00 | 324.02 | 324.89 | 319.90 | -0.13% | 523,415 |
| Feb 9, 2026 | 324.00 | 332.09 | 324.00 | 325.30 | 320.30 | 0.37% | 291,777 |
| Feb 6, 2026 | 327.69 | 327.69 | 324.01 | 324.11 | 319.13 | 0.19% | 60,697 |
| Feb 5, 2026 | 330.00 | 330.00 | 323.00 | 323.50 | 318.53 | -2.22% | 964,336 |
| Feb 4, 2026 | 339.00 | 339.00 | 329.01 | 330.86 | 325.78 | -2.47% | 576,951 |
| Feb 3, 2026 | 333.90 | 340.00 | 333.90 | 339.24 | 334.03 | 1.60% | 720,648 |
| Feb 2, 2026 | 338.00 | 338.00 | 336.00 | 333.91 | 328.78 | -0.33% | 64,192 |
| Jan 30, 2026 | 340.89 | 340.89 | 335.00 | 335.02 | 329.87 | -0.36% | 93,841 |
| Jan 29, 2026 | 340.00 | 341.00 | 335.10 | 336.22 | 331.05 | -1.11% | 195,974 |
| Jan 28, 2026 | 340.00 | 340.10 | 340.00 | 340.00 | 334.78 | 0.67% | 110,831 |
| Jan 27, 2026 | 337.00 | 341.90 | 335.00 | 337.75 | 332.56 | -0.22% | 237,358 |
| Jan 26, 2026 | 339.00 | 344.00 | 336.00 | 338.49 | 333.29 | 0.50% | 146,635 |
| Jan 23, 2026 | 341.50 | 344.41 | 336.16 | 336.79 | 331.62 | -1.16% | 473,640 |
| Jan 22, 2026 | 341.01 | 341.83 | 340.44 | 340.75 | 335.52 | -0.68% | 866,527 |
| Jan 21, 2026 | 343.00 | 345.15 | 342.00 | 343.07 | 337.80 | 0.27% | 82,762 |
| Jan 20, 2026 | 341.00 | 343.00 | 341.00 | 342.15 | 336.89 | 0.03% | 147,190 |
| Jan 19, 2026 | 342.01 | 342.06 | 342.01 | 342.06 | 336.81 | -0.73% | 241,072 |
| Jan 16, 2026 | 349.90 | 352.70 | 340.00 | 344.58 | 339.29 | -0.21% | 396,485 |
| Jan 15, 2026 | 343.00 | 347.00 | 343.00 | 345.29 | 339.99 | 0.50% | 178,682 |
| Jan 14, 2026 | 343.10 | 345.90 | 343.00 | 343.58 | 338.30 | 0.20% | 496,019 |
| Jan 13, 2026 | 341.50 | 346.00 | 341.50 | 342.91 | 337.64 | 0.86% | 3,616,667 |
| Jan 12, 2026 | 343.00 | 348.00 | 340.00 | 340.00 | 334.78 | -1.36% | 2,106,783 |
| Jan 9, 2026 | 347.00 | 349.00 | 340.15 | 344.68 | 339.38 | -0.88% | 1,926,542 |
| Jan 8, 2026 | 352.99 | 352.99 | 347.01 | 347.73 | 342.39 | -0.64% | 247,777 |
| Jan 7, 2026 | 351.60 | 356.00 | 347.00 | 349.97 | 344.59 | -0.36% | 1,374,115 |
| Jan 6, 2026 | 349.80 | 352.20 | 346.10 | 351.25 | 345.85 | 1.58% | 313,279 |
| Jan 5, 2026 | 344.50 | 349.80 | 344.00 | 345.79 | 340.48 | 0.60% | 172,211 |
| Jan 2, 2026 | 343.00 | 349.98 | 340.00 | 343.73 | 338.45 | 0.21% | 106,420 |
| Dec 30, 2025 | 346.34 | 349.97 | 340.00 | 343.00 | 337.73 | -0.96% | 490,339 |
| Dec 29, 2025 | 349.90 | 352.00 | 345.70 | 346.34 | 341.02 | -1.53% | 3,482,863 |
| Dec 26, 2025 | 350.00 | 355.00 | 345.00 | 351.71 | 346.31 | 0.03% | 757,618 |
| Dec 24, 2025 | 350.00 | 355.00 | 350.00 | 351.62 | 346.22 | 0.71% | 722,266 |
| Dec 23, 2025 | 353.20 | 353.20 | 345.00 | 349.15 | 343.79 | 0.91% | 2,760,993 |
| Dec 22, 2025 | 349.00 | 355.00 | 346.00 | 346.01 | 340.69 | -0.67% | 226,056 |
| Dec 19, 2025 | 340.00 | 356.00 | 340.00 | 348.35 | 343.00 | -0.18% | 292,707 |
| Dec 18, 2025 | 341.00 | 350.00 | 341.00 | 348.98 | 343.62 | 0.24% | 3,909,210 |
| Dec 17, 2025 | 354.00 | 358.00 | 348.00 | 348.14 | 342.79 | -2.21% | 788,635 |
| Dec 16, 2025 | 353.31 | 365.00 | 353.31 | 356.00 | 350.53 | 0.76% | 876,812 |
| Dec 15, 2025 | 355.46 | 358.00 | 353.00 | 353.30 | 347.87 | -1.60% | 335,380 |
| Dec 12, 2025 | 363.99 | 374.00 | 353.30 | 359.05 | 353.53 | -1.25% | 826,366 |
| Dec 11, 2025 | 355.00 | 364.10 | 355.00 | 363.60 | 358.01 | 2.42% | 746,099 |
| Dec 10, 2025 | 360.00 | 364.00 | 351.00 | 355.00 | 349.55 | 0.42% | 67,299 |
| Dec 9, 2025 | 355.20 | 357.00 | 348.02 | 353.51 | 348.08 | -0.30% | 213,427 |
| Dec 5, 2025 | 351.00 | 355.00 | 345.50 | 354.59 | 349.14 | 1.20% | 268,663 |
| Dec 4, 2025 | 345.00 | 351.00 | 345.00 | 350.40 | 345.02 | 0.81% | 295,544 |
| Dec 3, 2025 | 337.00 | 350.00 | 337.00 | 347.57 | 342.23 | 0.98% | 707,715 |
| Dec 2, 2025 | 345.00 | 348.00 | 341.00 | 344.21 | 338.92 | -0.75% | 1,050,976 |