Schwager S.A. (SNSE:SCHWAGER)
Chile · Delayed Price · Currency is CLP 1.591
-0.009 (-0.56%)
Last updated: Oct 20, 2025, 1:37 PM CLT
Schwager Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | -3.49% | 30,068,830 |
| Oct 16, 2025 | 1.65 | 1.65 | 1.65 | 1.66 | 1.66 | - | 2,149,042 |
| Oct 15, 2025 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -3.03% | 17,917,250 |
| Oct 14, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.81% | 6,095,615 |
| Oct 13, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.20% | 7,003,314 |
| Oct 10, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.45% | 8,542,288 |
| Oct 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,339,167 |
| Oct 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 3,024,247 |
| Oct 7, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 1.03% | 5,042,859 |
| Oct 6, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.06% | 4,888,089 |
| Oct 3, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 2,938,270 |
| Oct 2, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | 1.10% | 139,017,700 |
| Oct 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 215,778 |
| Sep 30, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | - | 3,121,904 |
| Sep 29, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -4.28% | 15,541,470 |
| Sep 26, 2025 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 1.99% | 8,396,644 |
| Sep 25, 2025 | 1.80 | 1.80 | 1.80 | 1.76 | 1.76 | - | 1,965,513 |
| Sep 24, 2025 | 1.74 | 1.74 | 1.74 | 1.76 | 1.76 | - | 1,309,770 |
| Sep 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 307,994 |
| Sep 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 296,438 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.80 | 1.76 | 1.76 | - | 1,905,885 |
| Sep 16, 2025 | 1.71 | 1.80 | 1.71 | 1.76 | 1.76 | 0.86% | 28,338,350 |
| Sep 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,054,499 |
| Sep 12, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -0.11% | 8,782,746 |
| Sep 11, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | -1.69% | 9,697,477 |
| Sep 10, 2025 | 1.76 | 1.76 | 1.70 | 1.78 | 1.78 | - | 3,254,587 |
| Sep 9, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -1.06% | 65,900,820 |
| Sep 8, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -0.33% | 19,721,660 |
| Sep 5, 2025 | 1.72 | 1.85 | 1.72 | 1.81 | 1.81 | 4.82% | 30,588,070 |
| Sep 4, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 2.87% | 5,002,587 |
| Sep 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 165,187 |
| Sep 2, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | - | 1,422,735 |
| Sep 1, 2025 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | 1.45% | 20,663,070 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 13,992,350 |
| Aug 28, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.16% | 8,321,767 |
| Aug 27, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 1.68% | 13,285,730 |
| Aug 26, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 5,498,716 |
| Aug 25, 2025 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | 2.61% | 52,274,260 |
| Aug 22, 2025 | 1.58 | 1.58 | 1.58 | 1.57 | 1.57 | - | 2,294,391 |
| Aug 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 785,340 |
| Aug 20, 2025 | 1.58 | 1.60 | 1.58 | 1.57 | 1.57 | - | 2,832,484 |
| Aug 19, 2025 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -1.63% | 5,064,576 |
| Aug 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 821,447 |
| Aug 14, 2025 | 1.59 | 1.59 | 1.59 | 1.60 | 1.60 | - | 4,240,356 |
| Aug 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 633,500 |
| Aug 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,379,972 |
| Aug 11, 2025 | 1.59 | 1.59 | 1.59 | 1.60 | 1.60 | - | 1,916,217 |
| Aug 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4,045,455 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.99% | 13,386,750 |
| Aug 6, 2025 | 1.60 | 1.60 | 1.60 | 1.62 | 1.62 | - | 2,306,410 |