Grupo Security S.A. (SECURITY.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 268.49 | 271.90 | 265.93 | 268.49 | 268.49 | 323,282 |
| Jun 19, 2024 | 267.60 | 269.99 | 268.00 | 269.02 | 269.02 | 46 |
| Jun 18, 2024 | 267.11 | 270.90 | 267.11 | 267.90 | 267.90 | 89,831 |
| Jun 17, 2024 | 268.38 | 270.30 | 267.90 | 269.14 | 269.14 | 1,843 |
| Jun 14, 2024 | 266.51 | 270.00 | 266.01 | 266.52 | 266.52 | 10,435 |
| Jun 13, 2024 | 267.00 | 268.38 | 266.50 | 267.27 | 267.27 | 1,412 |
| Jun 12, 2024 | 268.38 | 269.90 | 266.00 | 268.38 | 268.38 | 26,838 |
| Jun 11, 2024 | 266.00 | 272.01 | 265.10 | 266.00 | 266.00 | 197,889 |
| Jun 10, 2024 | 272.90 | 273.00 | 269.00 | 271.48 | 271.48 | 1,152 |
| Jun 07, 2024 | 268.99 | 272.99 | 268.00 | 268.73 | 268.73 | 10,141 |
| Jun 06, 2024 | 270.12 | 273.51 | 270.12 | 270.86 | 270.86 | 15,947 |
| Jun 05, 2024 | 272.10 | 274.00 | 271.00 | 272.29 | 272.29 | 11,474 |
| Jun 04, 2024 | 272.50 | 273.96 | 270.01 | 272.22 | 272.22 | 107,832 |
| Jun 03, 2024 | 274.00 | 276.50 | 273.00 | 273.96 | 273.96 | 48,368 |
| May 31, 2024 | 276.08 | 276.08 | 267.99 | 276.08 | 276.08 | 1,505,453 |
| May 30, 2024 | 270.50 | 271.06 | 268.51 | 270.38 | 270.38 | 6,712 |
| May 29, 2024 | 268.00 | 268.50 | 267.18 | 267.95 | 267.95 | 8,579 |
| May 28, 2024 | 267.03 | 269.00 | 266.75 | 267.30 | 267.30 | 14,587 |
| May 27, 2024 | 267.00 | 269.00 | 266.90 | 268.01 | 268.01 | 23,908 |
| May 24, 2024 | 265.65 | 267.80 | 265.15 | 265.75 | 265.75 | 1,407 |
| May 23, 2024 | 266.17 | 268.30 | 266.11 | 266.26 | 266.26 | 6,559 |
| May 22, 2024 | 267.99 | 270.37 | 266.72 | 267.09 | 267.09 | 19,071 |
| May 20, 2024 | 268.00 | 270.50 | 268.00 | 269.91 | 269.91 | 37,608 |
| May 17, 2024 | 269.00 | 272.32 | 269.00 | 270.23 | 270.23 | 58,738 |
| May 16, 2024 | 271.00 | 271.87 | 269.99 | 271.00 | 271.00 | 594,169 |
| May 15, 2024 | 269.00 | 271.00 | 269.00 | 269.80 | 269.80 | 1,034 |
| May 14, 2024 | 268.70 | 269.55 | 268.50 | 268.76 | 268.76 | 70,526 |
| May 13, 2024 | 269.87 | 270.00 | 269.01 | 269.79 | 269.79 | 8,665 |
| May 10, 2024 | 269.11 | 270.61 | 269.10 | 269.93 | 269.93 | 14,638 |
| May 09, 2024 | 270.70 | 275.19 | 270.35 | 271.20 | 271.20 | 17,694 |
| May 08, 2024 | 274.80 | 275.50 | 274.00 | 275.18 | 275.18 | 287,812 |
| May 07, 2024 | 275.24 | 277.00 | 274.00 | 274.68 | 274.68 | 100,314 |
| May 06, 2024 | 275.00 | 279.36 | 275.00 | 276.77 | 276.77 | 5,013 |
| May 03, 2024 | 277.08 | 279.00 | 276.06 | 277.97 | 277.97 | 408,754 |
| May 02, 2024 | 274.00 | 279.01 | 275.00 | 275.73 | 275.73 | 753,320 |
| Apr 30, 2024 | 274.00 | 274.00 | 272.08 | 273.69 | 273.69 | 38,878 |
| Apr 30, 2024 | 18.55 Dividend | |||||
| Apr 29, 2024 | 288.50 | 289.50 | 288.00 | 288.58 | 270.03 | 29,554 |
| Apr 26, 2024 | 285.00 | 285.00 | 281.00 | 284.99 | 266.67 | 7,096 |
| Apr 25, 2024 | 282.72 | 287.64 | 278.00 | 279.51 | 261.54 | 34,589 |
| Apr 24, 2024 | 283.00 | 285.03 | 282.00 | 283.90 | 265.65 | 1,082 |
| Apr 23, 2024 | 285.00 | 287.67 | 284.18 | 285.03 | 266.71 | 26,785 |
| Apr 22, 2024 | 282.70 | 284.99 | 282.70 | 282.80 | 264.62 | 58,218 |
| Apr 19, 2024 | 280.70 | 285.21 | 280.70 | 281.40 | 263.31 | 64,943 |
| Apr 18, 2024 | 283.50 | 284.63 | 281.72 | 283.82 | 265.58 | 592 |
| Apr 17, 2024 | 279.50 | 284.50 | 279.50 | 281.94 | 263.82 | 47,002 |
| Apr 16, 2024 | 280.30 | 283.59 | 279.82 | 282.68 | 264.51 | 10,605 |
| Apr 15, 2024 | 281.54 | 284.00 | 278.99 | 280.30 | 262.28 | 849,315 |
| Apr 12, 2024 | 279.69 | 287.00 | 279.69 | 280.17 | 262.16 | 30,409 |
| Apr 11, 2024 | 286.82 | 291.40 | 284.00 | 285.86 | 267.48 | 1,220,879 |
| Apr 10, 2024 | 285.99 | 286.36 | 284.20 | 285.43 | 267.08 | 2,500 |
| Apr 09, 2024 | 281.00 | 285.21 | 281.00 | 283.77 | 265.53 | 32,175 |
| Apr 08, 2024 | 283.60 | 284.50 | 277.58 | 282.91 | 264.72 | 337 |
| Apr 05, 2024 | 276.00 | 277.44 | 275.00 | 277.58 | 259.74 | 5,067 |
| Apr 04, 2024 | 274.52 | 277.00 | 274.12 | 275.87 | 258.14 | 429,794 |
| Apr 03, 2024 | 274.00 | 279.85 | 274.00 | 274.52 | 256.87 | 109,100 |
| Apr 02, 2024 | 278.51 | 280.00 | 275.75 | 278.81 | 260.89 | 3,989 |
| Apr 01, 2024 | 271.48 | 275.37 | 271.00 | 274.66 | 257.00 | 1,284,097 |
| Mar 28, 2024 | 270.60 | 272.71 | 270.00 | 270.81 | 253.40 | 7,153 |
| Mar 27, 2024 | 270.27 | 272.35 | 268.94 | 271.39 | 253.94 | 3,504,130 |
| Mar 26, 2024 | 269.60 | 271.56 | 269.59 | 269.60 | 252.27 | 300,622 |
| Mar 25, 2024 | 271.10 | 272.40 | 269.00 | 270.66 | 253.26 | 1,388 |
| Mar 22, 2024 | 269.70 | 271.00 | 269.42 | 270.92 | 253.51 | 505,897 |
| Mar 21, 2024 | 270.09 | 271.50 | 269.02 | 269.62 | 252.29 | 10 |
| Mar 20, 2024 | 270.59 | 271.26 | 270.21 | 270.92 | 253.51 | 531,782 |
| Mar 19, 2024 | 270.00 | 271.44 | 270.00 | 270.59 | 253.20 | 11,816 |
| Mar 18, 2024 | 271.00 | 271.80 | 270.00 | 270.77 | 253.36 | 2,377 |
| Mar 15, 2024 | 269.10 | 272.43 | 269.10 | 269.10 | 251.80 | 391,651 |
| Mar 14, 2024 | 270.05 | 271.00 | 269.00 | 270.73 | 253.33 | 990,906 |
| Mar 13, 2024 | 270.00 | 272.04 | 270.00 | 270.05 | 252.69 | 87,287 |
| Mar 12, 2024 | 271.99 | 271.99 | 270.40 | 271.37 | 253.93 | 14,089 |
| Mar 11, 2024 | 272.00 | 272.48 | 270.10 | 270.74 | 253.34 | 1,471 |
| Mar 08, 2024 | 270.00 | 273.78 | 270.00 | 271.31 | 253.87 | 4,334 |
| Mar 07, 2024 | 272.54 | 273.49 | 271.00 | 272.61 | 255.09 | 1,181 |
| Mar 06, 2024 | 271.70 | 272.00 | 269.00 | 271.28 | 253.84 | 22,518 |
| Mar 05, 2024 | 271.32 | 273.50 | 268.00 | 268.83 | 251.55 | 914,191 |
| Mar 04, 2024 | 270.50 | 273.87 | 270.49 | 270.65 | 253.25 | 97,961 |
| Mar 01, 2024 | 272.32 | 273.00 | 270.86 | 272.91 | 255.37 | 2,863 |
| Feb 29, 2024 | 271.00 | 277.50 | 270.10 | 271.00 | 253.58 | 4,023,195 |
| Feb 28, 2024 | 272.00 | 277.60 | 272.00 | 275.62 | 257.90 | 9,785 |
| Feb 27, 2024 | 275.30 | 278.87 | 273.10 | 276.91 | 259.11 | 4,920 |
| Feb 26, 2024 | 273.10 | 278.29 | 273.00 | 273.57 | 255.98 | 2,847 |
| Feb 23, 2024 | 276.50 | 278.00 | 275.93 | 277.92 | 260.06 | 2,256 |
| Feb 22, 2024 | 274.32 | 275.85 | 274.30 | 275.25 | 257.56 | 398,092 |
| Feb 21, 2024 | 275.00 | 275.00 | 273.96 | 275.00 | 257.32 | 396,567 |
| Feb 20, 2024 | 273.10 | 276.00 | 273.00 | 273.28 | 255.71 | 4,865 |
| Feb 19, 2024 | 274.79 | 276.00 | 273.98 | 274.99 | 257.31 | 9,505 |
| Feb 16, 2024 | 275.60 | 279.40 | 275.60 | 276.66 | 258.88 | 8,567 |
| Feb 15, 2024 | 276.77 | 278.30 | 275.75 | 276.79 | 259.00 | 12,703 |
| Feb 14, 2024 | 275.50 | 277.00 | 274.99 | 275.63 | 257.91 | 21,230 |
| Feb 13, 2024 | 274.01 | 276.00 | 274.00 | 274.31 | 256.68 | 20,000 |
| Feb 12, 2024 | 277.56 | 277.20 | 276.50 | 276.83 | 259.04 | 275,844 |
| Feb 09, 2024 | 278.47 | 277.99 | 275.74 | 277.56 | 259.72 | 223,964 |
| Feb 08, 2024 | 278.49 | 278.49 | 276.99 | 277.78 | 259.92 | 19,569 |
| Feb 07, 2024 | 278.00 | 278.99 | 278.00 | 278.00 | 260.13 | 151,861 |
| Feb 06, 2024 | 278.84 | 279.00 | 276.71 | 278.76 | 260.84 | 18,827 |
| Feb 05, 2024 | 277.60 | 277.70 | 275.59 | 277.40 | 259.57 | 58,417 |
| Feb 02, 2024 | 278.00 | 278.00 | 275.50 | 277.86 | 260.00 | 22,372 |
| Feb 01, 2024 | 277.90 | 278.00 | 276.41 | 277.78 | 259.92 | 3,512 |
| Jan 31, 2024 | 278.48 | 279.99 | 277.00 | 278.44 | 260.54 | 82,359 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.