Schwager S.A. (SNSE:SCHWAGER)
Chile · Delayed Price · Currency is CLP 5.20
-0.13 (-2.44%)
At close: Sep 2, 2026
Schwager Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 5.70 | 6.00 | 5.70 | 5.79 | 5.79 | -0.16% | 26,231,277 |
| Aug 20, 2026 | 5.93 | 5.98 | 5.76 | 5.80 | 5.80 | -2.19% | 20,086,133 |
| Aug 19, 2026 | 6.15 | 6.15 | 5.90 | 5.93 | 5.93 | -3.60% | 27,528,297 |
| Aug 18, 2026 | 6.13 | 6.30 | 6.00 | 6.15 | 6.15 | 3.31% | 27,205,828 |
| Aug 17, 2026 | 6.00 | 6.40 | 5.93 | 5.95 | 5.95 | 2.41% | 85,601,753 |
| Aug 14, 2026 | 5.61 | 5.90 | 5.61 | 5.81 | 5.81 | 6.70% | 37,119,592 |
| Aug 13, 2026 | 5.26 | 5.60 | 5.00 | 5.44 | 5.44 | 3.54% | 52,701,694 |
| Aug 12, 2026 | 6.20 | 6.20 | 4.49 | 5.26 | 5.26 | -15.19% | 128,333,880 |
| Aug 11, 2026 | 6.50 | 6.50 | 6.50 | 6.20 | 6.20 | -2.36% | 10,000,000 |
| Aug 10, 2026 | 5.79 | 6.40 | 5.79 | 6.35 | 6.35 | 10.57% | 147,339,671 |
| Aug 7, 2026 | 5.33 | 5.80 | 5.33 | 5.74 | 5.74 | 7.75% | 62,526,580 |
| Aug 6, 2026 | 5.33 | 5.33 | 5.10 | 5.33 | 5.33 | 6.60% | 56,361,446 |
| Aug 5, 2026 | 5.00 | 5.25 | 4.90 | 5.00 | 5.00 | 2.46% | 52,369,649 |
| Aug 4, 2026 | 4.69 | 4.88 | 4.69 | 4.88 | 4.88 | 4.03% | 44,648,488 |
| Aug 3, 2026 | 4.60 | 4.80 | 4.40 | 4.69 | 4.69 | 4.04% | 32,432,000 |
| Jul 31, 2026 | 4.60 | 4.60 | 4.40 | 4.51 | 4.51 | 1.55% | 17,221,113 |
| Jul 30, 2026 | 4.36 | 4.55 | 4.36 | 4.44 | 4.44 | 2.09% | 3,662,613 |
| Jul 29, 2026 | 4.39 | 4.39 | 4.30 | 4.35 | 4.35 | -0.89% | 6,249,590 |
| Jul 28, 2026 | 4.35 | 4.60 | 4.35 | 4.39 | 4.39 | 2.05% | 33,175,763 |
| Jul 27, 2026 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 4.75% | 21,145,095 |
| Jul 24, 2026 | 4.11 | 4.11 | 4.10 | 4.11 | 4.11 | 0.86% | 5,138,299 |
| Jul 23, 2026 | 4.15 | 4.15 | 4.05 | 4.07 | 4.07 | -0.73% | 8,289,342 |
| Jul 22, 2026 | 4.00 | 4.30 | 4.00 | 4.10 | 4.10 | -3.87% | 23,300,372 |
| Jul 21, 2026 | 4.33 | 4.33 | 4.15 | 4.27 | 4.27 | -1.39% | 10,953,295 |
| Jul 20, 2026 | 4.40 | 4.40 | 4.26 | 4.33 | 4.33 | 1.36% | 17,515,089 |
| Jul 17, 2026 | 4.40 | 4.69 | 4.22 | 4.27 | 4.27 | 1.09% | 95,517,660 |
| Jul 15, 2026 | 4.00 | 4.45 | 4.00 | 4.22 | 4.22 | 7.90% | 24,438,232 |
| Jul 14, 2026 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | 0.18% | 12,434,967 |
| Jul 13, 2026 | 3.93 | 4.00 | 3.81 | 3.91 | 3.91 | -0.59% | 25,912,905 |
| Jul 10, 2026 | 3.73 | 3.94 | 3.73 | 3.93 | 3.93 | 6.25% | 7,967,260 |
| Jul 9, 2026 | 3.65 | 3.70 | 3.63 | 3.70 | 3.70 | 3.53% | 7,359,883 |
| Jul 8, 2026 | 3.60 | 3.62 | 3.55 | 3.57 | 3.57 | -1.38% | 4,385,725 |
| Jul 7, 2026 | 3.59 | 3.66 | 3.59 | 3.62 | 3.62 | -0.47% | 16,927,222 |
| Jul 6, 2026 | 3.87 | 3.95 | 3.55 | 3.64 | 3.64 | -1.38% | 22,950,832 |
| Jul 3, 2026 | 3.59 | 3.70 | 3.59 | 3.69 | 3.69 | 2.70% | 6,442,388 |
| Jul 2, 2026 | 3.50 | 3.80 | 3.50 | 3.59 | 3.59 | 4.75% | 38,357,589 |
| Jul 1, 2026 | 3.45 | 3.55 | 3.38 | 3.43 | 3.43 | 1.45% | 19,943,516 |
| Jun 30, 2026 | 3.50 | 3.50 | 3.30 | 3.38 | 3.38 | 6.16% | 27,372,347 |
| Jun 26, 2026 | 3.09 | 3.27 | 3.09 | 3.18 | 3.18 | 5.85% | 20,435,558 |
| Jun 25, 2026 | 2.99 | 3.00 | 2.99 | 3.01 | 3.01 | 0.47% | 3,081,129 |
| Jun 24, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 390,829 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | -0.40% | 6,951,834 |