Soquimich Comercial S.A. (SNSE:SOQUICOM)
Chile
· Delayed Price · Currency is CLP 381.00
+2.52 (0.67%)
Last updated: Dec 5, 2025, 11:25 AM CLT
Soquimich Comercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 380.00 | 380.90 | 376.05 | 378.48 | 378.48 | -0.20% | 74,014 |
| Dec 3, 2025 | 379.00 | 380.00 | 379.00 | 379.24 | 379.24 | - | 12,012 |
| Dec 2, 2025 | 380.00 | 380.00 | 379.00 | 379.24 | 379.24 | -0.40% | 44,940 |
| Dec 1, 2025 | 379.00 | 382.99 | 379.00 | 380.78 | 380.78 | -0.52% | 22,649 |
| Nov 28, 2025 | 383.00 | 383.00 | 383.00 | 382.78 | 382.78 | 0.64% | 31,291 |
| Nov 27, 2025 | 385.00 | 385.00 | 380.00 | 380.36 | 380.36 | -1.21% | 39,040 |
| Nov 26, 2025 | 383.00 | 383.00 | 383.00 | 385.00 | 385.00 | - | 11,197 |
| Nov 25, 2025 | 381.44 | 385.00 | 381.44 | 385.00 | 385.00 | 1.05% | 52,770 |
| Nov 24, 2025 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0.19% | 92,135 |
| Nov 21, 2025 | 384.40 | 384.40 | 384.40 | 380.29 | 380.29 | - | 10,093 |
| Nov 20, 2025 | 382.40 | 382.40 | 380.00 | 380.29 | 380.29 | 1.06% | 85,169 |
| Nov 19, 2025 | 375.00 | 376.99 | 375.00 | 376.30 | 376.30 | 0.66% | 140,599 |
| Nov 18, 2025 | 384.19 | 384.19 | 367.00 | 373.85 | 373.85 | -5.09% | 228,359 |
| Nov 17, 2025 | 400.00 | 400.00 | 388.10 | 393.88 | 393.88 | -2.70% | 110,319 |
| Nov 14, 2025 | 405.78 | 415.00 | 400.00 | 404.82 | 404.82 | 0.26% | 47,162 |
| Nov 13, 2025 | 404.00 | 405.00 | 403.40 | 403.78 | 403.78 | 0.24% | 106,383 |
| Nov 12, 2025 | 402.81 | 402.81 | 402.81 | 402.81 | 402.81 | - | 3,338 |
| Nov 11, 2025 | 405.00 | 410.34 | 405.00 | 402.81 | 402.81 | - | 15,942 |
| Nov 10, 2025 | 419.95 | 419.95 | 400.00 | 402.81 | 402.81 | -4.08% | 34,261 |
| Nov 7, 2025 | 414.00 | 425.62 | 414.00 | 419.95 | 419.95 | 4.34% | 78,306 |
| Nov 6, 2025 | 405.00 | 405.00 | 405.00 | 402.48 | 402.48 | - | 7,817 |
| Nov 5, 2025 | 402.48 | 402.48 | 402.48 | 402.48 | 402.48 | - | 7,432 |
| Nov 4, 2025 | 399.00 | 403.25 | 399.00 | 402.48 | 402.48 | 0.91% | 29,954 |
| Nov 3, 2025 | 398.68 | 400.00 | 398.00 | 398.85 | 398.85 | 2.67% | 48,733 |
| Oct 30, 2025 | 388.46 | 388.46 | 386.16 | 388.46 | 388.46 | - | 6,238 |
| Oct 29, 2025 | 388.46 | 388.46 | 388.46 | 388.46 | 388.46 | - | 2,831 |
| Oct 28, 2025 | 388.53 | 390.00 | 388.53 | 388.46 | 388.46 | 2.23% | 75,423 |
| Oct 27, 2025 | 386.50 | 386.50 | 386.50 | 379.99 | 379.99 | - | 8,769 |
| Oct 24, 2025 | 378.00 | 382.00 | 378.00 | 379.99 | 379.99 | - | 16,568 |
| Oct 23, 2025 | 386.71 | 386.71 | 380.00 | 379.99 | 379.99 | 1.29% | 61,208 |
| Oct 22, 2025 | 378.00 | 378.00 | 378.00 | 375.16 | 375.16 | - | 5,407 |
| Oct 21, 2025 | 380.42 | 382.96 | 380.42 | 375.16 | 375.16 | - | 10,539 |
| Oct 20, 2025 | 375.00 | 375.35 | 375.00 | 375.16 | 375.16 | 0.35% | 22,482 |
| Oct 17, 2025 | 372.99 | 375.00 | 372.99 | 373.87 | 373.87 | - | 16,120 |
| Oct 16, 2025 | 373.90 | 373.90 | 373.90 | 373.87 | 373.87 | - | 5,831 |
| Oct 15, 2025 | 373.87 | 373.87 | 373.87 | 373.87 | 373.87 | - | 652 |
| Oct 14, 2025 | 375.35 | 375.35 | 375.00 | 373.87 | 373.87 | - | 11,993 |
| Oct 13, 2025 | 377.49 | 377.49 | 373.95 | 373.87 | 373.87 | -0.96% | 60,621 |
| Oct 10, 2025 | 375.00 | 380.42 | 375.00 | 377.49 | 377.49 | 1.96% | 32,553 |
| Oct 9, 2025 | 370.50 | 370.50 | 370.50 | 370.23 | 370.23 | - | 7,528 |
| Oct 8, 2025 | 370.00 | 370.00 | 370.00 | 370.23 | 370.23 | -2.68% | 29,418 |
| Oct 7, 2025 | 379.90 | 379.90 | 379.90 | 380.42 | 380.42 | - | 6,584 |
| Oct 6, 2025 | 381.08 | 381.08 | 380.00 | 380.42 | 380.42 | - | 12,445 |
| Oct 3, 2025 | 380.42 | 380.42 | 380.42 | 380.42 | 380.42 | - | 2,297 |
| Oct 2, 2025 | 380.42 | 380.42 | 380.42 | 380.42 | 380.42 | - | 2,628 |
| Oct 1, 2025 | 372.00 | 380.42 | 372.00 | 380.42 | 380.42 | 3.36% | 173,345 |
| Sep 30, 2025 | 368.00 | 372.00 | 368.00 | 368.06 | 368.06 | - | 11,304 |
| Sep 29, 2025 | 373.00 | 373.00 | 365.96 | 368.06 | 368.06 | -1.31% | 24,061 |
| Sep 26, 2025 | 372.94 | 372.94 | 372.50 | 372.94 | 372.94 | - | 20,982 |
| Sep 25, 2025 | 375.00 | 375.00 | 375.00 | 372.94 | 372.94 | - | 8,351 |
| Sep 24, 2025 | 373.00 | 373.00 | 373.00 | 372.94 | 372.94 | -0.18% | 30,454 |
| Sep 23, 2025 | 373.00 | 373.00 | 373.00 | 373.60 | 373.60 | - | 12,567 |
| Sep 22, 2025 | 373.00 | 373.00 | 373.00 | 373.60 | 373.60 | - | 13,314 |
| Sep 17, 2025 | 374.00 | 374.00 | 373.05 | 373.60 | 373.60 | -0.01% | 27,664 |
| Sep 16, 2025 | 376.31 | 376.31 | 370.10 | 373.65 | 373.65 | -0.63% | 134,781 |
| Sep 15, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 11,144 |
| Sep 12, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 7,791 |
| Sep 11, 2025 | 376.03 | 376.03 | 376.00 | 376.00 | 376.00 | -0.01% | 63,079 |
| Sep 10, 2025 | 376.98 | 376.98 | 376.00 | 376.03 | 376.03 | - | 16,477 |
| Sep 9, 2025 | 376.03 | 376.03 | 376.00 | 376.03 | 376.03 | - | 8,862 |
| Sep 8, 2025 | 376.50 | 376.50 | 375.00 | 376.03 | 376.03 | - | 13,313 |
| Sep 5, 2025 | 377.00 | 377.00 | 376.03 | 376.03 | 376.03 | - | 14,080 |
| Sep 4, 2025 | 375.10 | 375.10 | 375.10 | 376.03 | 376.03 | - | 6,804 |
| Sep 3, 2025 | 379.91 | 379.91 | 377.00 | 376.03 | 376.03 | - | 12,860 |
| Sep 2, 2025 | 376.00 | 376.00 | 376.00 | 376.03 | 376.03 | 1.52% | 26,580 |
| Sep 1, 2025 | 376.00 | 376.00 | 376.00 | 370.39 | 370.39 | - | 17,838 |
| Aug 29, 2025 | 374.00 | 374.00 | 374.00 | 370.39 | 370.39 | - | 7,822 |
| Aug 28, 2025 | 370.00 | 370.00 | 370.00 | 370.39 | 370.39 | 0.22% | 26,376 |
| Aug 27, 2025 | 371.50 | 371.50 | 370.00 | 369.57 | 369.57 | - | 14,446 |
| Aug 26, 2025 | 369.57 | 369.57 | 369.57 | 369.57 | 369.57 | - | 3,669 |
| Aug 25, 2025 | 369.57 | 369.57 | 369.57 | 369.57 | 369.57 | - | 8,277 |
| Aug 22, 2025 | 369.57 | 369.57 | 369.57 | 369.57 | 369.57 | - | 1,213 |
| Aug 21, 2025 | 369.27 | 370.00 | 369.27 | 369.57 | 369.57 | -0.70% | 31,156 |
| Aug 20, 2025 | 377.20 | 377.20 | 367.93 | 372.16 | 372.16 | -2.54% | 117,031 |
| Aug 19, 2025 | 382.00 | 382.00 | 382.00 | 381.84 | 381.84 | - | 12,082 |
| Aug 18, 2025 | 382.00 | 382.00 | 376.31 | 381.84 | 381.84 | -0.82% | 232,126 |
| Aug 14, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -1.23% | 41,889 |
| Aug 13, 2025 | 390.00 | 390.00 | 390.00 | 389.80 | 389.80 | -0.56% | 34,293 |
| Aug 12, 2025 | 390.00 | 390.00 | 390.00 | 391.99 | 391.99 | - | 9,802 |
| Aug 11, 2025 | 390.00 | 390.00 | 390.00 | 391.99 | 391.99 | - | 7,646 |
| Aug 8, 2025 | 391.99 | 391.99 | 391.99 | 391.99 | 391.99 | - | 2,248 |
| Aug 7, 2025 | 391.99 | 392.00 | 391.95 | 391.99 | 391.99 | -0.23% | 603,828 |
| Aug 6, 2025 | 392.89 | 392.89 | 392.89 | 392.89 | 392.89 | - | 736 |
| Aug 5, 2025 | 392.89 | 392.89 | 392.89 | 392.89 | 392.89 | -0.03% | 115,687 |
| Aug 4, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 2,944 |
| Aug 1, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | 168,465 |
| Jul 31, 2025 | 381.75 | 393.00 | 381.73 | 393.00 | 393.00 | 2.97% | 50,253 |
| Jul 30, 2025 | 390.55 | 390.55 | 390.55 | 381.68 | 381.68 | - | 10,675 |
| Jul 29, 2025 | 380.00 | 383.47 | 380.00 | 381.68 | 381.68 | 1.81% | 21,520 |
| Jul 28, 2025 | 374.83 | 374.83 | 374.83 | 374.89 | 374.89 | - | 13,463 |
| Jul 25, 2025 | 374.89 | 374.89 | 374.89 | 374.89 | 374.89 | - | 1,731 |
| Jul 24, 2025 | 374.89 | 374.89 | 374.89 | 374.89 | 374.89 | - | 539 |
| Jul 23, 2025 | 375.02 | 375.02 | 375.02 | 374.89 | 374.89 | - | 5,452 |
| Jul 22, 2025 | 376.09 | 376.09 | 376.09 | 374.89 | 374.89 | - | 13,051 |
| Jul 21, 2025 | 375.10 | 375.10 | 375.10 | 374.89 | 374.89 | - | 7,162 |
| Jul 18, 2025 | 375.00 | 375.00 | 375.00 | 374.89 | 374.89 | - | 7,388 |
| Jul 17, 2025 | 373.61 | 375.00 | 373.61 | 374.89 | 374.89 | 0.34% | 111,100 |
| Jul 15, 2025 | 375.00 | 375.00 | 373.00 | 373.61 | 373.61 | 0.17% | 91,873 |
| Jul 14, 2025 | 373.00 | 373.00 | 373.00 | 372.99 | 372.99 | -0.09% | 27,631 |
| Jul 11, 2025 | 373.32 | 373.32 | 373.32 | 373.32 | 373.32 | - | 3,414 |