Bolsa de Santiago · SONDA · stock
Sonda S.A. (SONDA) stock price history
Every Bolsa de Santiago trading session of Sonda S.A. from Oct 31, 2006 to Nov 12, 2026: 4,341 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SONDA adjusted close, 2006 to 2026
- CLP 1,152
- All time high, 2013
- CLP 368.41
- 52 week high, CLP 251.75 low
- 4,341
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SONDA key facts
- Sonda S.A. (SONDA) closed at CLP 266.97 on Nov 12, 2026 on Bolsa de Santiago.
- SONDA's all time high close is CLP 1,152, set on Feb 6, 2013; its all time low close is CLP 194.20 on Dec 14, 2021.
- SONDA's 52 week range is CLP 251.75 to CLP 368.41.
- SONDA returned -20.6% over the year to Nov 12, 2026 and +5.7% over five years.
- Over ten years SONDA returned -73%, -12.3% a year compounded.
- SONDA's deepest drawdown was -83.1% from Feb 6, 2013 to Dec 14, 2021.
- DataCedar holds 4,341 daily sessions of SONDA history from Oct 31, 2006 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
SONDA price chart, 2006 to 2026
SONDA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.5% |
| 3 months | -11.5% |
| 6 months | -6.3% |
| Year to date | -21.0% |
| 1 year | -20.6% |
| 3 years | -22.3% |
| 5 years | +5.7% |
| 10 years | -72.9% |
| Since Oct 31, 2006 | -5.3% |
| Compound annual growth, 20.0 years | -0.3% |
SONDA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 1,152 on Feb 6, 2013
- All time low close
- CLP 194.20 on Dec 14, 2021
- 52 week high
- CLP 368.41 on Dec 12, 2025
- 52 week low
- CLP 251.75 on Nov 5, 2026
- Deepest drawdown
- -83.1% from Feb 6, 2013 to Dec 14, 2021, not yet recovered
- Best single session
- +16.6% on Jan 30, 2008
- Worst single session
- -15.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2010, +48%
- Worst calendar year
- 2019, -40%
SONDA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 31, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 337.87 | CLP 350.68 | CLP 251.75 | CLP 266.97 | -21.0% | 106.1M | 167 |
| 2025 | CLP 346.05 | CLP 395.26 | CLP 310.99 | CLP 337.87 | -2.4% | 132.5M | 161 |
| 2024 | CLP 361.55 | CLP 421.10 | CLP 294.12 | CLP 346.07 | +0.1% | 129.9M | 212 |
| 2023 | CLP 285.98 | CLP 418.93 | CLP 278.86 | CLP 345.73 | +20.9% | 25.8M | 214 |
| 2022 | CLP 211.80 | CLP 349.65 | CLP 211.80 | CLP 285.98 | +32.1% | 20.8M | 239 |
| 2021 | CLP 340.77 | CLP 392.90 | CLP 187.36 | CLP 216.53 | -36.2% | 49.4M | 246 |
| 2020 | CLP 501.98 | CLP 535.70 | CLP 283.55 | CLP 339.57 | -31.7% | 35.9M | 247 |
| 2019 | CLP 810.21 | CLP 877.62 | CLP 478.98 | CLP 497.19 | -39.5% | 48.3M | 247 |
| 2018 | CLP 900.83 | CLP 955.96 | CLP 658.36 | CLP 822.24 | -8.7% | 268.2M | 226 |
| 2017 | CLP 876.75 | CLP 963.98 | CLP 744.73 | CLP 900.83 | +3.7% | 239.5M | 229 |
| 2016 | CLP 899.51 | CLP 1,027 | CLP 798.00 | CLP 868.86 | -3.4% | 92.1M | 190 |
| 2015 | CLP 1,015 | CLP 1,146 | CLP 727.09 | CLP 899.51 | -11.4% | 132.4M | 196 |
| 2014 | CLP 863.56 | CLP 1,160 | CLP 699.00 | CLP 1,015 | +17.5% | 191.7M | 198 |
| 2013 | CLP 1,036 | CLP 1,174 | CLP 849.85 | CLP 863.56 | -15.9% | 240.4M | 198 |
| 2012 | CLP 727.26 | CLP 1,040 | CLP 725.10 | CLP 1,026 | +41.5% | 244.8M | 194 |
| 2011 | CLP 656.76 | CLP 776.58 | CLP 582.47 | CLP 725.10 | +10.0% | 185.2M | 222 |
| 2010 | CLP 442.48 | CLP 676.75 | CLP 442.48 | CLP 659.45 | +48.1% | 263.6M | 231 |
| 2009 | CLP 341.58 | CLP 456.57 | CLP 331.02 | CLP 445.29 | +29.9% | 200.5M | 221 |
| 2008 | CLP 366.38 | CLP 434.02 | CLP 253.65 | CLP 342.71 | -6.5% | 300.2M | 233 |
| 2007 | CLP 360.69 | CLP 479.11 | CLP 343.83 | CLP 366.38 | +1.3% | 573.4M | 229 |
| 2006 | CLP 281.83 | CLP 383.29 | CLP 281.83 | CLP 361.76 | n/a | 410.9M | 41 |
SONDA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 266.97 | +2.7% |
| October 2026 | CLP 260.01 | -11.9% |
| September 2026 | CLP 295.00 | -2.3% |
| August 2026 | CLP 301.81 | 0.0% |
| July 2026 | CLP 301.81 | +4.1% |
| June 2026 | CLP 290.00 | +2.1% |
| May 2026 | CLP 284.00 | -3.8% |
| April 2026 | CLP 295.18 | -1.0% |
| March 2026 | CLP 298.30 | +0.9% |
| February 2026 | CLP 295.73 | -10.4% |
| January 2026 | CLP 330.01 | -2.3% |
| December 2025 | CLP 337.87 | -1.3% |
About the SONDA data
Daily bars. 4,341 sessions from Oct 31, 2006 to Nov 12, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3ASONDA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
SONDA share price history
