Skip to main content
Schwager S.A. (SNSE:SCHWAGER)
Chile flag Chile · Delayed Price · Currency is CLP
1.843
0.00 (0.00%)
At close: Mar 6, 2026

Schwager Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.841.841.841.841.84-234,635
Mar 5, 20261.901.901.821.841.84-3.86%5,087,579
Mar 4, 20261.901.921.901.921.926.20%21,515,600
Mar 3, 20261.861.861.781.811.81-8.19%9,093,654
Mar 2, 20261.941.941.941.971.97-1,535,824
Feb 27, 20261.971.971.971.971.97-586,822
Feb 26, 20261.961.961.951.971.97-2,206,985
Feb 25, 20261.971.971.951.971.97-2.24%5,283,978
Feb 24, 20262.012.012.012.012.01-395,414
Feb 23, 20261.981.981.972.012.01-1,780,749
Feb 20, 20262.012.012.012.012.01-946,296
Feb 19, 20261.961.961.962.012.01-558,957
Feb 18, 20261.971.971.972.012.01-853,317
Feb 17, 20261.961.961.962.012.01-1,962,819
Feb 16, 20262.002.052.002.012.010.55%5,642,168
Feb 13, 20262.052.052.052.002.00-1,292,407
Feb 12, 20262.012.012.002.002.00-1.96%7,059,599
Feb 11, 20262.082.082.042.042.04-3.73%14,353,340
Feb 10, 20262.122.152.122.122.12-1.44%8,700,104
Feb 9, 20262.152.152.152.152.15-248,010
Feb 6, 20262.152.152.152.152.15-893,820
Feb 5, 20262.152.152.152.152.15-2.76%13,681,440
Feb 4, 20262.152.302.152.212.213.08%12,626,660
Feb 3, 20262.152.162.152.152.15-3,002,167
Feb 2, 20262.142.152.142.152.15-0.42%4,609,143
Jan 30, 20262.152.162.152.152.15-2,349,932
Jan 29, 20262.142.142.132.152.15-3,171,711
Jan 28, 20262.132.142.132.152.15-1,925,468
Jan 27, 20262.152.152.152.152.15-582,394
Jan 26, 20262.152.152.152.152.15-607,440
Jan 23, 20262.152.162.142.152.150.19%19,052,070
Jan 22, 20262.152.152.152.152.150.09%4,172,254
Jan 21, 20262.142.152.142.152.15-0.92%4,216,807
Jan 20, 20262.152.152.142.172.17-2,762,498
Jan 19, 20262.172.172.172.172.17-1,010,603
Jan 16, 20262.182.182.162.172.17-1.00%4,989,882
Jan 15, 20262.192.192.192.192.19-1,267,010
Jan 14, 20262.302.302.192.192.19-3.95%17,730,900
Jan 13, 20262.152.282.142.282.282.70%7,908,572
Jan 12, 20262.082.102.082.222.22-2,281,840
Jan 9, 20262.182.192.182.222.22-2,082,041
Jan 8, 20262.222.222.222.222.22-0.09%4,018,781
Jan 7, 20262.212.242.212.222.220.59%7,331,050
Jan 6, 20262.232.232.192.212.211.05%6,008,335
Jan 5, 20262.172.192.172.192.190.78%4,128,149
Jan 2, 20262.202.302.172.172.17-3.26%10,712,530
Dec 30, 20252.242.242.202.242.24-3,218,644
Dec 29, 20252.292.292.202.242.24-1.62%15,208,220
Dec 26, 20252.342.342.262.282.28-2.48%177,310,900
Dec 24, 20252.342.342.322.342.340.52%5,643,069
Dec 23, 20252.202.352.202.332.335.35%19,267,241
Dec 22, 20252.302.302.202.212.21-2.99%13,707,600
Dec 19, 20252.162.352.162.282.284.84%20,638,440
Dec 18, 20252.182.202.172.172.170.46%11,861,680
Dec 17, 20252.102.192.092.162.165.26%14,184,770
Dec 16, 20252.132.132.052.052.05-5.00%9,127,456
Dec 15, 20252.202.202.162.162.16-3,229,061
Dec 12, 20252.102.202.102.162.161.31%6,947,600
Dec 11, 20252.152.152.122.132.11-2,799,082
Dec 10, 20252.152.152.102.132.11-0.79%7,853,819
Dec 9, 20252.152.152.132.152.12-1,616,366
Dec 5, 20252.172.192.102.152.12-1.01%20,130,900
Dec 4, 20252.182.182.172.172.150.18%8,091,898
Dec 3, 20252.132.252.002.172.142.75%28,732,890
Dec 2, 20252.022.152.022.112.094.15%36,109,790
Dec 1, 20252.002.152.002.032.003.63%17,100,720
Nov 28, 20251.872.101.871.951.934.60%17,179,470
Nov 27, 20251.841.871.831.871.851.80%45,879,840
Nov 26, 20251.831.871.821.841.812.23%35,670,240
Nov 25, 20251.781.831.761.801.772.92%62,301,730
Nov 24, 20251.751.751.741.741.72-1.64%10,905,710
Nov 21, 20251.751.751.751.771.75-623,647
Nov 20, 20251.761.761.761.771.75-1,455,449
Nov 19, 20251.751.791.751.771.753.62%5,908,153
Nov 18, 20251.751.781.711.711.69-4.31%13,878,640
Nov 17, 20251.791.801.761.791.772.52%6,502,912
Nov 14, 20251.691.751.691.741.724.31%17,400,300
Nov 13, 20251.641.691.641.671.652.45%9,636,339
Nov 12, 20251.631.681.611.631.612.00%11,492,130
Nov 11, 20251.551.551.551.601.58-652,201
Nov 10, 20251.601.601.601.601.580.82%8,650,276
Nov 7, 20251.621.621.621.591.57-2,633,441
Nov 6, 20251.581.581.581.591.570.44%9,431,870
Nov 5, 20251.581.581.581.581.56-1.25%24,759,250
Nov 4, 20251.621.631.621.601.58-3,047,314
Nov 3, 20251.631.641.601.601.580.38%10,665,990
Oct 30, 20251.581.651.571.591.582.77%9,074,893
Oct 29, 20251.531.531.531.551.53-320,941
Oct 28, 20251.531.531.531.551.53-887,787
Oct 27, 20251.531.531.531.551.53-588,575
Oct 24, 20251.571.581.571.551.53-3,379,261
Oct 23, 20251.531.531.531.551.53-222,351
Oct 22, 20251.551.551.551.551.53-0.58%5,545,509
Oct 21, 20251.601.601.551.561.54-2.13%5,921,077
Oct 20, 20251.601.601.551.591.58-0.75%10,176,850
Oct 17, 20251.611.651.601.611.59-3.49%30,068,830
Oct 16, 20251.651.651.651.661.65-2,149,042
Oct 15, 20251.731.731.661.661.65-3.03%17,917,250
Oct 14, 20251.731.731.701.721.70-0.81%6,095,615
Oct 13, 20251.751.751.721.731.71-1.20%7,003,314