Schwager S.A. (SNSE:SCHWAGER)
Chile · Delayed Price · Currency is CLP 1.914
+0.008 (0.42%)
At close: Mar 13, 2026
Schwager Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | 0.42% | 12,719,540 |
| Mar 12, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.87% | 8,520,495 |
| Mar 11, 2026 | 1.85 | 1.90 | 1.85 | 1.87 | 1.87 | 1.52% | 6,685,237 |
| Mar 10, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | - | 2,394,046 |
| Mar 9, 2026 | 1.82 | 1.82 | 1.82 | 1.84 | 1.84 | - | 713,139 |
| Mar 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 234,635 |
| Mar 5, 2026 | 1.90 | 1.90 | 1.82 | 1.84 | 1.84 | -3.86% | 5,087,579 |
| Mar 4, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 6.20% | 21,515,600 |
| Mar 3, 2026 | 1.86 | 1.86 | 1.78 | 1.81 | 1.81 | -8.19% | 9,093,654 |
| Mar 2, 2026 | 1.94 | 1.94 | 1.94 | 1.97 | 1.97 | - | 1,535,824 |
| Feb 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 586,822 |
| Feb 26, 2026 | 1.96 | 1.96 | 1.95 | 1.97 | 1.97 | - | 2,206,985 |
| Feb 25, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | -2.24% | 5,283,978 |
| Feb 24, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 395,414 |
| Feb 23, 2026 | 1.98 | 1.98 | 1.97 | 2.01 | 2.01 | - | 1,780,749 |
| Feb 20, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 946,296 |
| Feb 19, 2026 | 1.96 | 1.96 | 1.96 | 2.01 | 2.01 | - | 558,957 |
| Feb 18, 2026 | 1.97 | 1.97 | 1.97 | 2.01 | 2.01 | - | 853,317 |
| Feb 17, 2026 | 1.96 | 1.96 | 1.96 | 2.01 | 2.01 | - | 1,962,819 |
| Feb 16, 2026 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | 0.55% | 5,642,168 |
| Feb 13, 2026 | 2.05 | 2.05 | 2.05 | 2.00 | 2.00 | - | 1,292,407 |
| Feb 12, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.96% | 7,059,599 |
| Feb 11, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -3.73% | 14,353,340 |
| Feb 10, 2026 | 2.12 | 2.15 | 2.12 | 2.12 | 2.12 | -1.44% | 8,700,104 |
| Feb 9, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 248,010 |
| Feb 6, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 893,820 |
| Feb 5, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.76% | 13,681,440 |
| Feb 4, 2026 | 2.15 | 2.30 | 2.15 | 2.21 | 2.21 | 3.08% | 12,626,660 |
| Feb 3, 2026 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | - | 3,002,167 |
| Feb 2, 2026 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | -0.42% | 4,609,143 |
| Jan 30, 2026 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | - | 2,349,932 |
| Jan 29, 2026 | 2.14 | 2.14 | 2.13 | 2.15 | 2.15 | - | 3,171,711 |
| Jan 28, 2026 | 2.13 | 2.14 | 2.13 | 2.15 | 2.15 | - | 1,925,468 |
| Jan 27, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 582,394 |
| Jan 26, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 607,440 |
| Jan 23, 2026 | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | 0.19% | 19,052,070 |
| Jan 22, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.09% | 4,172,254 |
| Jan 21, 2026 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | -0.92% | 4,216,807 |
| Jan 20, 2026 | 2.15 | 2.15 | 2.14 | 2.17 | 2.17 | - | 2,762,498 |
| Jan 19, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 1,010,603 |
| Jan 16, 2026 | 2.18 | 2.18 | 2.16 | 2.17 | 2.17 | -1.00% | 4,989,882 |
| Jan 15, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 1,267,010 |
| Jan 14, 2026 | 2.30 | 2.30 | 2.19 | 2.19 | 2.19 | -3.95% | 17,730,900 |
| Jan 13, 2026 | 2.15 | 2.28 | 2.14 | 2.28 | 2.28 | 2.70% | 7,908,572 |
| Jan 12, 2026 | 2.08 | 2.10 | 2.08 | 2.22 | 2.22 | - | 2,281,840 |
| Jan 9, 2026 | 2.18 | 2.19 | 2.18 | 2.22 | 2.22 | - | 2,082,041 |
| Jan 8, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.09% | 4,018,781 |
| Jan 7, 2026 | 2.21 | 2.24 | 2.21 | 2.22 | 2.22 | 0.59% | 7,331,050 |
| Jan 6, 2026 | 2.23 | 2.23 | 2.19 | 2.21 | 2.21 | 1.05% | 6,008,335 |
| Jan 5, 2026 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 0.78% | 4,128,149 |