Soquimich Comercial S.A. (SNSE:SOQUICOM)
Chile
· Delayed Price · Currency is CLP 399.99
+3.43 (0.86%)
At close: Apr 27, 2026
Soquimich Comercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 399.00 | 400.71 | 399.00 | 399.99 | 399.99 | 0.86% | 36,375 |
| Apr 24, 2026 | 396.50 | 396.50 | 396.50 | 396.56 | 396.56 | 0.43% | 37,789 |
| Apr 23, 2026 | 390.00 | 395.99 | 390.00 | 394.86 | 394.86 | 0.09% | 26,444 |
| Apr 22, 2026 | 399.00 | 399.19 | 390.00 | 394.50 | 394.50 | 0.61% | 104,458 |
| Apr 21, 2026 | 392.11 | 392.11 | 392.11 | 392.11 | 392.11 | - | 1,122 |
| Apr 20, 2026 | 397.67 | 397.67 | 389.61 | 392.11 | 392.11 | -1.25% | 63,491 |
| Apr 17, 2026 | 396.00 | 396.00 | 396.00 | 397.09 | 397.09 | - | 8,570 |
| Apr 16, 2026 | 397.00 | 397.00 | 393.03 | 397.09 | 397.09 | - | 17,438 |
| Apr 15, 2026 | 397.00 | 397.00 | 397.00 | 397.09 | 397.09 | - | 13,379 |
| Apr 14, 2026 | 398.67 | 398.67 | 395.50 | 397.09 | 397.09 | -0.22% | 48,165 |
| Apr 13, 2026 | 397.98 | 397.98 | 397.98 | 397.98 | 397.98 | -1.98% | 58,657 |
| Apr 10, 2026 | 405.78 | 406.00 | 405.78 | 406.00 | 406.00 | 1.67% | 27,076 |
| Apr 9, 2026 | 394.50 | 402.73 | 394.50 | 399.35 | 399.35 | 1.23% | 28,200 |
| Apr 8, 2026 | 392.00 | 404.29 | 392.00 | 394.50 | 394.50 | 0.97% | 177,488 |
| Apr 7, 2026 | 392.00 | 392.00 | 392.00 | 390.72 | 390.72 | - | 6,775 |
| Apr 6, 2026 | 388.00 | 392.09 | 388.00 | 390.72 | 390.72 | 0.49% | 31,733 |
| Apr 2, 2026 | 388.53 | 388.53 | 388.53 | 388.81 | 388.81 | - | 9,209 |
| Apr 1, 2026 | 388.81 | 388.81 | 388.81 | 388.81 | 388.81 | - | 8,551 |
| Mar 31, 2026 | 390.00 | 395.00 | 386.16 | 388.81 | 388.81 | 1.73% | 102,775 |
| Mar 30, 2026 | 388.03 | 388.03 | 388.03 | 382.18 | 382.18 | - | 15,306 |
| Mar 27, 2026 | 382.00 | 400.00 | 382.00 | 382.18 | 382.18 | 0.22% | 816,826 |
| Mar 26, 2026 | 378.27 | 384.99 | 378.27 | 381.36 | 381.36 | 0.82% | 69,369 |
| Mar 25, 2026 | 378.31 | 379.10 | 378.31 | 378.27 | 378.27 | - | 16,311 |
| Mar 24, 2026 | 382.00 | 382.00 | 376.31 | 378.27 | 378.27 | -1.00% | 24,272 |
| Mar 23, 2026 | 382.11 | 382.11 | 382.11 | 382.11 | 382.11 | - | 3,123 |
| Mar 20, 2026 | 381.44 | 381.44 | 381.44 | 382.11 | 382.11 | 0.56% | 36,330 |
| Mar 19, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 5,666 |
| Mar 18, 2026 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | -0.13% | 49,340 |
| Mar 17, 2026 | 372.00 | 380.42 | 372.00 | 380.49 | 380.49 | 0.02% | 56,613 |
| Mar 16, 2026 | 378.39 | 380.41 | 378.39 | 380.41 | 380.41 | 2.14% | 55,328 |
| Mar 13, 2026 | 378.00 | 378.00 | 369.41 | 372.43 | 372.43 | -1.05% | 39,913 |
| Mar 12, 2026 | 377.00 | 377.00 | 377.00 | 376.39 | 376.39 | -0.16% | 23,994 |
| Mar 11, 2026 | 377.00 | 377.00 | 377.00 | 377.01 | 377.01 | -0.23% | 37,162 |
| Mar 10, 2026 | 377.88 | 377.88 | 377.88 | 377.88 | 377.88 | - | 4,002 |
| Mar 9, 2026 | 377.44 | 380.42 | 377.44 | 377.88 | 377.88 | 0.12% | 43,149 |
| Mar 6, 2026 | 377.44 | 380.00 | 377.44 | 377.44 | 377.44 | - | 8,855 |
| Mar 5, 2026 | 382.24 | 382.24 | 374.14 | 377.44 | 377.44 | -1.19% | 27,434 |
| Mar 4, 2026 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | 15,709 |
| Mar 3, 2026 | 392.96 | 392.96 | 370.00 | 382.00 | 382.00 | -2.04% | 183,670 |
| Mar 2, 2026 | 393.00 | 393.00 | 388.20 | 389.94 | 389.94 | -0.81% | 146,511 |
| Feb 27, 2026 | 392.96 | 392.96 | 392.96 | 393.11 | 393.11 | -1.72% | 39,833 |
| Feb 26, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 2,554 |
| Feb 25, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.10% | 25,884 |
| Feb 24, 2026 | 400.00 | 400.50 | 400.00 | 400.40 | 400.40 | 0.70% | 33,447 |
| Feb 23, 2026 | 397.61 | 397.61 | 397.61 | 397.61 | 397.61 | - | 2,354 |
| Feb 20, 2026 | 392.96 | 392.96 | 392.96 | 397.61 | 397.61 | - | 19,144 |
| Feb 19, 2026 | 397.00 | 401.00 | 397.00 | 397.61 | 397.61 | - | 11,251 |
| Feb 18, 2026 | 387.86 | 399.99 | 387.86 | 397.61 | 397.61 | 2.51% | 174,414 |
| Feb 17, 2026 | 387.86 | 387.86 | 387.86 | 387.86 | 387.86 | - | 857 |
| Feb 16, 2026 | 387.80 | 387.80 | 387.64 | 387.86 | 387.86 | - | 11,583 |
| Feb 13, 2026 | 398.00 | 398.00 | 398.00 | 387.86 | 387.86 | - | 11,466 |
| Feb 12, 2026 | 387.42 | 387.42 | 387.42 | 387.86 | 387.86 | 4.55% | 36,063 |
| Feb 11, 2026 | 383.00 | 383.00 | 383.00 | 370.98 | 370.98 | - | 17,376 |
| Feb 10, 2026 | 370.98 | 370.98 | 370.98 | 370.98 | 370.98 | - | 50,388 |
| Feb 9, 2026 | 370.98 | 370.98 | 370.98 | 370.98 | 370.98 | - | 7,812 |
| Feb 6, 2026 | 370.98 | 370.98 | 370.98 | 370.98 | 370.98 | - | 8,291 |
| Feb 5, 2026 | 371.00 | 371.00 | 371.00 | 370.98 | 370.98 | -0.74% | 24,501 |
| Feb 4, 2026 | 375.00 | 375.00 | 375.00 | 373.74 | 373.74 | - | 17,232 |
| Feb 3, 2026 | 373.93 | 373.93 | 372.00 | 373.74 | 373.74 | -0.05% | 22,202 |
| Feb 2, 2026 | 381.00 | 381.00 | 372.96 | 373.93 | 373.93 | -1.86% | 87,274 |
| Jan 30, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -0.11% | 49,537 |
| Jan 29, 2026 | 382.00 | 382.00 | 382.00 | 381.42 | 381.42 | - | 11,018 |
| Jan 28, 2026 | 382.00 | 382.00 | 381.00 | 381.42 | 381.42 | -0.31% | 40,613 |
| Jan 27, 2026 | 385.00 | 385.00 | 381.00 | 382.60 | 382.60 | -1.14% | 42,691 |
| Jan 26, 2026 | 383.50 | 385.00 | 383.50 | 387.00 | 387.00 | - | 18,105 |
| Jan 23, 2026 | 386.99 | 386.99 | 386.90 | 387.00 | 387.00 | - | 11,731 |
| Jan 22, 2026 | 386.96 | 386.96 | 386.96 | 387.00 | 387.00 | - | 8,838 |
| Jan 21, 2026 | 383.10 | 388.00 | 383.10 | 387.00 | 387.00 | - | 16,065 |
| Jan 20, 2026 | 387.00 | 387.00 | 383.13 | 387.00 | 387.00 | - | 20,319 |
| Jan 19, 2026 | 387.02 | 387.02 | 387.00 | 387.00 | 387.00 | 0.55% | 51,921 |
| Jan 16, 2026 | 386.00 | 386.00 | 386.00 | 384.90 | 384.90 | - | 14,851 |
| Jan 15, 2026 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | 0.39% | 26,743 |
| Jan 14, 2026 | 384.90 | 384.90 | 383.00 | 383.41 | 383.41 | -0.37% | 64,327 |
| Jan 13, 2026 | 385.00 | 385.00 | 383.00 | 384.83 | 384.83 | - | 20,632 |
| Jan 12, 2026 | 385.00 | 385.00 | 384.29 | 384.83 | 384.83 | -0.17% | 21,744 |
| Jan 9, 2026 | 386.00 | 386.00 | 384.00 | 385.47 | 385.47 | 0.35% | 50,800 |
| Jan 8, 2026 | 384.00 | 386.00 | 384.00 | 384.13 | 384.13 | - | 16,283 |
| Jan 7, 2026 | 385.80 | 385.80 | 382.00 | 384.13 | 384.13 | -0.29% | 62,651 |
| Jan 6, 2026 | 385.00 | 385.00 | 385.00 | 385.26 | 385.26 | 0.25% | 29,318 |
| Jan 5, 2026 | 385.10 | 385.10 | 380.74 | 384.29 | 384.29 | -0.19% | 376,114 |
| Jan 2, 2026 | 385.02 | 385.02 | 385.02 | 385.02 | 385.02 | - | 8,819 |
| Dec 30, 2025 | 389.55 | 390.56 | 389.55 | 385.02 | 385.02 | - | 15,661 |
| Dec 29, 2025 | 385.52 | 385.52 | 385.00 | 385.02 | 385.02 | 1.09% | 80,056 |
| Dec 26, 2025 | 383.00 | 383.00 | 380.00 | 380.85 | 380.85 | -0.56% | 37,042 |
| Dec 24, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -0.20% | 27,980 |
| Dec 23, 2025 | 383.78 | 383.78 | 383.78 | 383.78 | 383.78 | - | 12,591 |
| Dec 22, 2025 | 384.00 | 384.00 | 383.78 | 383.78 | 383.78 | - | 8,677 |
| Dec 19, 2025 | 385.40 | 385.40 | 385.00 | 383.78 | 383.78 | - | 16,317 |
| Dec 18, 2025 | 382.00 | 384.00 | 382.00 | 383.78 | 383.78 | -0.06% | 106,039 |
| Dec 17, 2025 | 378.00 | 378.00 | 378.00 | 384.00 | 384.00 | - | 9,476 |
| Dec 16, 2025 | 384.99 | 384.99 | 384.00 | 384.00 | 384.00 | - | 12,721 |
| Dec 15, 2025 | 384.90 | 399.00 | 384.00 | 384.00 | 384.00 | 0.42% | 306,043 |
| Dec 12, 2025 | 382.39 | 382.39 | 382.39 | 382.39 | 382.39 | - | 16,030 |
| Dec 11, 2025 | 382.00 | 382.40 | 382.00 | 382.39 | 382.39 | 0.17% | 58,429 |
| Dec 10, 2025 | 382.40 | 382.40 | 380.50 | 381.75 | 381.75 | 0.86% | 27,001 |
| Dec 9, 2025 | 379.00 | 379.00 | 379.00 | 378.48 | 378.48 | - | 10,810 |
| Dec 5, 2025 | 381.00 | 381.00 | 381.00 | 378.48 | 378.48 | - | 14,837 |
| 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 |