Schwager S.A. (SNSE:SCHWAGER)
Chile · Delayed Price · Currency is CLP 2.310
-0.129 (-5.29%)
At close: May 19, 2026
Schwager Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.45 | 2.45 | 2.31 | 2.31 | 2.31 | -5.29% | 112,811,192 |
| May 18, 2026 | 2.42 | 2.45 | 2.42 | 2.44 | 2.44 | 1.71% | 7,948,538 |
| May 15, 2026 | 2.35 | 2.44 | 2.35 | 2.40 | 2.40 | 4.67% | 8,485,965 |
| May 14, 2026 | 2.25 | 2.35 | 2.25 | 2.29 | 2.29 | 1.82% | 4,811,001 |
| May 13, 2026 | 2.30 | 2.30 | 2.30 | 2.25 | 2.25 | - | 1,922,205 |
| May 12, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.35% | 31,009,330 |
| May 11, 2026 | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | 0.85% | 3,789,470 |
| May 8, 2026 | 2.27 | 2.30 | 2.20 | 2.24 | 2.24 | -1.06% | 15,460,040 |
| May 7, 2026 | 2.22 | 2.22 | 2.22 | 2.26 | 2.26 | - | 842,227 |
| May 6, 2026 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | - | 2,337,246 |
| May 5, 2026 | 2.28 | 2.32 | 2.28 | 2.26 | 2.26 | - | 1,806,232 |
| May 4, 2026 | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | - | 3,372,738 |
| Apr 30, 2026 | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | -0.22% | 4,553,550 |
| Apr 29, 2026 | 2.27 | 2.27 | 2.25 | 2.27 | 2.27 | -1.39% | 22,799,680 |
| Apr 28, 2026 | 2.29 | 2.29 | 2.29 | 2.30 | 2.30 | - | 1,348,281 |
| Apr 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.90% | 9,483,105 |
| Apr 24, 2026 | 2.10 | 2.35 | 2.10 | 2.32 | 2.32 | 9.95% | 59,145,170 |
| Apr 23, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 198,777 |
| Apr 22, 2026 | 2.10 | 2.10 | 2.10 | 2.11 | 2.11 | - | 781,233 |
| Apr 21, 2026 | 2.05 | 2.05 | 2.05 | 2.11 | 2.11 | - | 1,168,750 |
| Apr 20, 2026 | 2.09 | 2.12 | 2.00 | 2.11 | 2.11 | -0.28% | 7,002,991 |
| Apr 17, 2026 | 2.10 | 2.10 | 2.10 | 2.12 | 2.12 | - | 1,501,385 |
| Apr 16, 2026 | 2.22 | 2.22 | 2.10 | 2.12 | 2.12 | - | 1,862,449 |
| Apr 15, 2026 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | - | 1,846,592 |
| Apr 14, 2026 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | -1.85% | 5,301,691 |
| Apr 13, 2026 | 2.10 | 2.10 | 2.10 | 2.16 | 2.16 | - | 880,214 |
| Apr 10, 2026 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | - | 1,501,806 |
| Apr 9, 2026 | 2.15 | 2.15 | 2.12 | 2.16 | 2.16 | - | 2,112,250 |
| Apr 8, 2026 | 2.17 | 2.20 | 2.17 | 2.16 | 2.16 | - | 2,592,318 |
| Apr 7, 2026 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | -2.49% | 9,272,244 |
| Apr 6, 2026 | 2.15 | 2.15 | 2.15 | 2.21 | 2.21 | - | 1,148,191 |
| Apr 2, 2026 | 2.15 | 2.15 | 2.15 | 2.21 | 2.21 | - | 2,870,789 |
| Apr 1, 2026 | 2.20 | 2.22 | 2.20 | 2.21 | 2.21 | -0.23% | 7,847,170 |
| Mar 31, 2026 | 2.08 | 2.25 | 2.07 | 2.22 | 2.22 | 6.84% | 17,092,020 |
| Mar 30, 2026 | 2.00 | 2.10 | 2.00 | 2.08 | 2.08 | 3.75% | 8,255,135 |
| Mar 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 8,061,708 |
| Mar 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,370,372 |
| Mar 25, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 0.96% | 7,623,057 |
| Mar 24, 2026 | 1.95 | 1.96 | 1.95 | 1.98 | 1.98 | - | 3,787,442 |
| Mar 23, 2026 | 1.95 | 1.95 | 1.95 | 1.98 | 1.98 | - | 3,990,808 |
| Mar 20, 2026 | 1.97 | 1.97 | 1.97 | 1.98 | 1.98 | - | 2,590,109 |
| Mar 19, 2026 | 1.95 | 1.95 | 1.95 | 1.98 | 1.98 | - | 1,933,378 |
| Mar 18, 2026 | 2.00 | 2.03 | 2.00 | 1.98 | 1.98 | - | 3,331,586 |
| Mar 17, 2026 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 1.43% | 5,682,647 |
| Mar 16, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 2.04% | 7,126,094 |
| Mar 13, 2026 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | 0.42% | 12,719,540 |
| Mar 12, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.87% | 8,520,495 |
| Mar 11, 2026 | 1.85 | 1.90 | 1.85 | 1.87 | 1.87 | 1.52% | 6,685,237 |
| Mar 10, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | - | 2,394,046 |
| Mar 9, 2026 | 1.82 | 1.82 | 1.82 | 1.84 | 1.84 | - | 713,139 |