Schwager S.A. (SNSE:SCHWAGER)
Chile · Delayed Price · Currency is CLP 3.800
-0.195 (-4.88%)
At close: Nov 3, 2026
Schwager Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -4.88% | 17,402,890 |
| Nov 2, 2026 | 4.00 | 4.01 | 3.96 | 4.00 | 4.00 | -4.88% | 6,797,772 |
| Oct 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 2,164,802 |
| Oct 29, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 0.82% | 3,610,191 |
| Oct 28, 2026 | 4.13 | 4.40 | 4.13 | 4.27 | 4.27 | 1.55% | 8,356,148 |
| Oct 27, 2026 | 4.29 | 4.30 | 4.10 | 4.20 | 4.20 | -2.80% | 20,486,972 |
| Oct 26, 2026 | 4.42 | 4.45 | 4.20 | 4.32 | 4.32 | -7.08% | 7,318,960 |
| Oct 23, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -2.11% | 3,936,548 |
| Oct 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 233,774 |
| Oct 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 2,360,484 |
| Oct 20, 2026 | 4.65 | 4.80 | 4.65 | 4.80 | 4.80 | -1.03% | 2,533,391 |
| Oct 19, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 1,510,503 |
| Oct 16, 2026 | 4.76 | 4.90 | 4.76 | 4.85 | 4.85 | 3.04% | 4,004,796 |
| Oct 15, 2026 | 4.75 | 4.75 | 4.65 | 4.71 | 4.71 | -3.94% | 8,824,613 |
| Oct 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 427,880 |
| Oct 13, 2026 | 4.90 | 4.93 | 4.90 | 4.90 | 4.90 | - | 2,350,517 |
| Oct 9, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | -1.80% | 1,951,296 |
| Oct 8, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | 847,895 |
| Oct 7, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 1.01% | 2,266,801 |
| Oct 6, 2026 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | 3.13% | 3,017,393 |
| Oct 5, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -3.81% | 3,481,772 |
| Oct 2, 2026 | 4.87 | 5.00 | 4.87 | 4.99 | 4.99 | 2.55% | 7,701,587 |
| Oct 1, 2026 | 4.90 | 5.00 | 4.80 | 4.87 | 4.87 | -2.72% | 5,987,798 |
| Sep 30, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -4.07% | 9,288,445 |
| Sep 29, 2026 | 5.38 | 5.38 | 5.20 | 5.21 | 5.21 | -3.12% | 7,611,466 |
| Sep 28, 2026 | 5.40 | 5.50 | 5.35 | 5.38 | 5.38 | -0.19% | 9,020,264 |
| Sep 25, 2026 | 5.45 | 5.46 | 5.34 | 5.39 | 5.39 | -0.31% | 8,420,977 |
| Sep 24, 2026 | 5.36 | 5.42 | 5.36 | 5.41 | 5.41 | 0.86% | 11,129,788 |
| Sep 23, 2026 | 5.30 | 5.40 | 5.25 | 5.36 | 5.36 | 0.98% | 7,488,569 |
| Sep 22, 2026 | 5.38 | 5.38 | 5.28 | 5.31 | 5.31 | 2.93% | 8,565,308 |
| Sep 21, 2026 | 5.30 | 5.30 | 5.15 | 5.16 | 5.16 | -2.60% | 11,172,051 |
| Sep 17, 2026 | 5.10 | 5.32 | 5.10 | 5.30 | 5.30 | 4.31% | 13,480,295 |
| Sep 16, 2026 | 5.20 | 5.20 | 5.00 | 5.08 | 5.08 | -1.38% | 13,310,765 |
| Sep 15, 2026 | 5.15 | 5.20 | 4.95 | 5.15 | 5.15 | 4.99% | 62,591,178 |
| Sep 14, 2026 | 4.70 | 5.00 | 4.62 | 4.91 | 4.91 | 7.35% | 14,172,046 |
| Sep 11, 2026 | 4.60 | 4.60 | 4.54 | 4.57 | 4.57 | 0.20% | 4,205,554 |
| Sep 10, 2026 | 4.54 | 4.62 | 4.54 | 4.56 | 4.56 | 0.24% | 5,635,984 |
| Sep 9, 2026 | 4.60 | 4.65 | 4.50 | 4.55 | 4.55 | -2.09% | 39,706,274 |
| Sep 8, 2026 | 4.70 | 4.70 | 4.55 | 4.65 | 4.65 | -2.46% | 21,952,776 |
| Sep 7, 2026 | 4.81 | 4.81 | 4.71 | 4.76 | 4.76 | -1.00% | 17,568,401 |
| Sep 4, 2026 | 4.87 | 4.94 | 4.75 | 4.81 | 4.81 | -1.11% | 22,684,880 |
| Sep 3, 2026 | 5.10 | 5.11 | 4.85 | 4.87 | 4.87 | -6.35% | 24,112,730 |
| Sep 2, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | -2.44% | 6,328,597 |
| Sep 1, 2026 | 5.35 | 5.48 | 5.30 | 5.33 | 5.33 | -2.90% | 8,026,362 |
| Aug 31, 2026 | 5.27 | 5.50 | 5.27 | 5.48 | 5.48 | 4.02% | 8,179,978 |
| Aug 28, 2026 | 5.50 | 5.50 | 5.10 | 5.27 | 5.27 | -5.69% | 44,492,466 |
| Aug 27, 2026 | 5.79 | 5.79 | 5.50 | 5.59 | 5.59 | -3.39% | 15,994,005 |
| Aug 26, 2026 | 6.00 | 6.00 | 5.75 | 5.79 | 5.79 | -3.60% | 23,535,469 |
| Aug 25, 2026 | 6.04 | 6.09 | 5.90 | 6.00 | 6.00 | -0.28% | 21,703,238 |
| Aug 24, 2026 | 5.85 | 6.05 | 5.85 | 6.02 | 6.02 | 4.03% | 16,326,254 |