Schwager S.A. (SNSE:SCHWAGER)
Chile · Delayed Price · Currency is CLP 6.20
-0.15 (-2.36%)
At close: Aug 11, 2026
Schwager Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | 0.17% | 3,340,883 |
| Jun 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.13% | 2,964,545 |
| Jun 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,642,359 |
| Jun 17, 2026 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | -0.20% | 6,238,072 |
| Jun 16, 2026 | 3.02 | 3.05 | 2.95 | 3.00 | 3.00 | -0.63% | 4,976,421 |
| Jun 15, 2026 | 3.07 | 3.07 | 3.00 | 3.02 | 3.02 | 3.92% | 17,372,830 |
| Jun 12, 2026 | 2.80 | 3.00 | 2.80 | 2.91 | 2.91 | 4.04% | 38,664,610 |
| Jun 11, 2026 | 2.80 | 2.80 | 2.77 | 2.80 | 2.80 | 0.04% | 3,723,535 |
| Jun 10, 2026 | 2.79 | 2.82 | 2.76 | 2.79 | 2.79 | -0.89% | 24,035,540 |
| Jun 9, 2026 | 2.85 | 2.85 | 2.80 | 2.82 | 2.82 | -2.79% | 8,602,356 |
| Jun 8, 2026 | 3.07 | 3.07 | 2.86 | 2.90 | 2.90 | -5.54% | 8,055,861 |
| Jun 5, 2026 | 3.10 | 3.10 | 3.00 | 3.07 | 3.07 | 0.79% | 13,545,590 |
| Jun 4, 2026 | 2.95 | 3.12 | 2.95 | 3.05 | 3.05 | 7.63% | 15,947,630 |
| Jun 3, 2026 | 2.66 | 2.83 | 2.66 | 2.83 | 2.83 | 6.43% | 10,906,680 |
| Jun 2, 2026 | 2.55 | 2.70 | 2.55 | 2.66 | 2.66 | 6.87% | 15,102,010 |
| Jun 1, 2026 | 2.44 | 2.50 | 2.40 | 2.49 | 2.49 | 3.15% | 728,189,700 |