Schwager S.A. (SNSE:SCHWAGER)
Chile flag Chile · Delayed Price · Currency is CLP
1.721
-0.077 (-4.28%)
At close: Sep 29, 2025

Schwager Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20251.781.781.721.721.72-4.28%15,541,470
Sep 26, 20251.781.801.761.801.801.99%8,396,644
Sep 25, 20251.801.801.801.761.76-1,965,513
Sep 24, 20251.741.741.741.761.76-1,309,770
Sep 23, 20251.761.761.761.761.76-307,994
Sep 22, 20251.761.761.761.761.76-296,438
Sep 17, 20251.801.801.801.761.76-1,905,885
Sep 16, 20251.711.801.711.761.760.86%28,338,350
Sep 15, 20251.751.751.751.751.75-1,054,499
Sep 12, 20251.741.751.741.751.75-0.11%8,782,746
Sep 11, 20251.731.751.721.751.75-1.69%9,697,477
Sep 10, 20251.761.761.701.781.78-3,254,587
Sep 9, 20251.781.791.781.781.78-1.06%65,900,820
Sep 8, 20251.821.821.781.801.80-0.33%19,721,660
Sep 5, 20251.721.851.721.811.814.82%30,588,070
Sep 4, 20251.731.731.721.721.722.87%5,002,587
Sep 3, 20251.671.671.671.671.67-165,187
Sep 2, 20251.651.681.651.671.67-1,422,735
Sep 1, 20251.661.691.651.671.671.45%20,663,070
Aug 29, 20251.651.651.651.651.65-13,992,350
Aug 28, 20251.621.651.621.651.651.16%8,321,767
Aug 27, 20251.631.641.631.631.631.68%13,285,730
Aug 26, 20251.611.611.601.601.60-0.62%5,498,716
Aug 25, 20251.571.651.571.611.612.61%52,274,260
Aug 22, 20251.581.581.581.571.57-2,294,391
Aug 21, 20251.571.571.571.571.57-785,340
Aug 20, 20251.581.601.581.571.57-2,832,484
Aug 19, 20251.571.601.551.571.57-1.63%5,064,576
Aug 18, 20251.601.601.601.601.60-821,447
Aug 14, 20251.591.591.591.601.60-4,240,356
Aug 13, 20251.601.601.601.601.60-633,500
Aug 12, 20251.601.601.601.601.60-3,379,972
Aug 11, 20251.591.591.591.601.60-1,916,217
Aug 8, 20251.601.601.601.601.60-4,045,455
Aug 7, 20251.601.601.601.601.60-0.99%13,386,750
Aug 6, 20251.601.601.601.621.62-2,306,410
Aug 5, 20251.621.621.621.621.62-28,021
Aug 4, 20251.621.621.611.621.62-0.49%17,168,030
Aug 1, 20251.631.631.631.621.62-0.25%5,588,346
Jul 31, 20251.631.631.621.631.630.62%11,402,960
Jul 30, 20251.621.621.621.621.62-0.19%5,947,296
Jul 29, 20251.621.621.621.621.62-10,378
Jul 28, 20251.621.621.611.621.62-3,639,076
Jul 25, 20251.621.621.621.621.62-1,838,074
Jul 24, 20251.611.621.611.621.62-0.18%6,846,550
Jul 23, 20251.611.611.611.621.62-1,847,148
Jul 22, 20251.601.641.601.621.62-4,320,870
Jul 21, 20251.631.631.631.621.62-658,116
Jul 18, 20251.641.641.641.621.62-680,000
Jul 17, 20251.621.621.621.621.62-3,008,640