Schwager S.A. (SNSE:SCHWAGER)
Chile · Delayed Price · Currency is CLP 1.627
+0.010 (0.62%)
At close: Jul 31, 2025, 4:00 PM CLT
Schwager Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | -0.19% | 5,947,296 |
| Jul 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | 10,378 |
| Jul 28, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | - | - | 3,639,076 |
| Jul 25, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | - | - | 3,938,074 |
| Jul 24, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | - | -0.18% | 6,846,550 |
| Jul 23, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | - | - | 1,847,148 |
| Jul 22, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | - | - | 4,320,870 |
| Jul 21, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | - | - | 658,116 |
| Jul 18, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | - | - | 680,000 |
| Jul 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | 3,008,640 |
| Jul 15, 2025 | 1.62 | 1.65 | 1.61 | 1.62 | - | - | 3,442,468 |
| Jul 14, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | - | - | 4,382,759 |
| Jul 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | - | 3,593,889 |
| Jul 10, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | - | - | 2,072,434 |
| Jul 9, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | - | - | 2,819,188 |
| Jul 8, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | - | -2.81% | 11,670,113 |
| Jul 7, 2025 | 1.67 | 1.67 | 1.64 | 1.67 | - | - | 2,158,163 |
| Jul 4, 2025 | 1.60 | 1.67 | 1.60 | 1.67 | - | - | 1,178,923 |
| Jul 3, 2025 | 1.67 | 1.67 | 1.62 | 1.67 | - | - | 2,591,689 |
| Jul 2, 2025 | 1.67 | 1.67 | 1.60 | 1.67 | - | - | 629,046 |
| Jul 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | - | 1,934,943 |
| Jun 30, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | - | - | 68,499 |
| Jun 27, 2025 | 1.67 | 1.67 | 1.61 | 1.67 | - | - | 1,065,066 |
| Jun 26, 2025 | 1.58 | 1.67 | 1.58 | 1.67 | - | - | 1,161,716 |
| Jun 25, 2025 | 1.67 | 1.67 | 1.55 | 1.67 | - | - | 2,326,442 |
| Jun 24, 2025 | 1.64 | 1.68 | 1.64 | 1.67 | - | 1.89% | 14,109,406 |
| Jun 23, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | - | - | 3,005,124 |
| Jun 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 0.61% | 6,085,057 |
| Jun 18, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | - | - | 4,780,798 |
| Jun 17, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | - | - | 2,225,088 |
| Jun 16, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | - | - | 3,973,662 |
| Jun 13, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | - | -1.27% | 10,734,925 |
| Jun 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2.10% | 7,162,878 |
| Jun 11, 2025 | 1.62 | 1.66 | 1.62 | 1.62 | - | - | 4,239,087 |
| Jun 10, 2025 | 1.62 | 1.65 | 1.62 | 1.62 | - | - | 1,431,199 |
| Jun 9, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | - | - | 3,196,226 |
| Jun 6, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | - | - | 1,667,529 |
| Jun 5, 2025 | 1.67 | 1.67 | 1.55 | 1.62 | - | -3.06% | 5,693,322 |
| Jun 4, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | - | 0.06% | 6,744,525 |
| Jun 3, 2025 | 1.55 | 1.67 | 1.55 | 1.67 | - | 2.97% | 17,126,919 |
| Jun 2, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | - | -0.31% | 7,480,813 |
| May 30, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | - | 1.44% | 26,513,693 |
| May 29, 2025 | 1.56 | 1.62 | 1.56 | 1.60 | - | 0.76% | 60,368,525 |
| May 28, 2025 | 1.58 | 1.59 | 1.55 | 1.59 | - | - | 4,557,056 |
| May 27, 2025 | 1.63 | 1.63 | 1.58 | 1.59 | - | -2.40% | 10,417,253 |
| May 26, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | - | 1.37% | 14,545,658 |
| May 23, 2025 | 1.66 | 1.66 | 1.60 | 1.61 | - | -4.58% | 20,451,011 |
| May 22, 2025 | 1.59 | 1.70 | 1.59 | 1.68 | - | 7.13% | 30,989,874 |
| May 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | 1,754,909 |
| May 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 0.06% | 17,301,817 |