Schwager S.A. (SNSE:SCHWAGER)
Chile · Delayed Price · Currency is CLP 1.790
-0.009 (-0.50%)
At close: Sep 9, 2025
Schwager Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | - | -1.06% | 65,900,826 |
| Sep 8, 2025 | 1.81 | 1.82 | 1.78 | 1.80 | - | -0.33% | 19,721,660 |
| Sep 5, 2025 | 1.72 | 1.85 | 1.72 | 1.81 | - | 4.82% | 30,588,077 |
| Sep 4, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | - | 2.87% | 5,680,181 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | - | - | 165,187 |
| Sep 2, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | - | - | 1,422,735 |
| Sep 1, 2025 | 1.65 | 1.69 | 1.65 | 1.67 | - | 1.45% | 20,663,072 |
| Aug 29, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | - | - | 13,992,350 |
| Aug 28, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | - | 1.16% | 8,321,767 |
| Aug 27, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | - | 1.68% | 13,285,735 |
| Aug 26, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | - | -0.62% | 5,498,716 |
| Aug 25, 2025 | 1.57 | 1.65 | 1.57 | 1.61 | - | 2.61% | 52,274,263 |
| Aug 22, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | - | - | 2,294,391 |
| Aug 21, 2025 | 1.57 | 1.60 | 1.57 | 1.57 | - | - | 785,340 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | - | - | 2,832,484 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | - | -1.63% | 5,064,576 |
| Aug 18, 2025 | 1.59 | 1.60 | 1.57 | 1.60 | - | - | 821,447 |
| Aug 14, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | - | - | 4,240,356 |
| Aug 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 633,500 |
| Aug 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 3,379,972 |
| Aug 11, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | - | - | 1,916,217 |
| Aug 8, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | - | - | 4,045,455 |
| Aug 7, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | - | -0.99% | 13,386,751 |
| Aug 6, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | - | - | 2,306,410 |
| Aug 5, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | - | - | 28,021 |
| Aug 4, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | - | -0.49% | 17,168,033 |
| Aug 1, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | - | -0.25% | 5,588,346 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | - | 0.62% | 11,402,964 |
| Jul 30, 2025 | 1.64 | 1.64 | 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 |