Skip to main content
Schwager S.A. (SNSE:SCHWAGER)
Chile flag Chile · Delayed Price · Currency is CLP
2.300
0.00 (0.00%)
At close: Apr 28, 2026

Schwager Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.292.292.292.302.30-1,348,281
Apr 27, 20262.302.302.302.302.30-0.90%9,483,105
Apr 24, 20262.102.352.102.322.329.95%59,145,170
Apr 23, 20262.112.112.112.112.11-198,777
Apr 22, 20262.102.102.102.112.11-781,233
Apr 21, 20262.052.052.052.112.11-1,168,750
Apr 20, 20262.092.122.002.112.11-0.28%7,002,991
Apr 17, 20262.102.102.102.122.12-1,501,385
Apr 16, 20262.222.222.102.122.12-1,862,449
Apr 15, 20262.112.122.112.122.12-1,831,534
Apr 14, 20262.152.152.102.122.12-1.85%5,301,691
Apr 13, 20262.102.102.102.162.16-880,214
Apr 10, 20262.152.162.152.162.16-1,501,806
Apr 9, 20262.152.152.122.162.16-2,112,250
Apr 8, 20262.172.202.172.162.16-2,552,318
Apr 7, 20262.202.202.152.162.16-2.49%9,272,244
Apr 6, 20262.152.152.152.212.21-1,148,191
Apr 2, 20262.152.152.152.212.21-2,870,789
Apr 1, 20262.202.222.202.212.21-0.23%7,847,170
Mar 31, 20262.082.252.072.222.226.84%17,092,020
Mar 30, 20262.002.102.002.082.083.75%8,255,135
Mar 27, 20262.002.002.002.002.00-8,061,708
Mar 26, 20262.002.002.002.002.00-2,370,372
Mar 25, 20261.962.021.962.002.000.96%7,623,057
Mar 24, 20261.951.961.951.981.98-3,787,442
Mar 23, 20261.951.951.951.981.98-3,990,808
Mar 20, 20261.971.971.971.981.98-2,590,109
Mar 19, 20261.951.951.951.981.98-1,933,378
Mar 18, 20262.002.032.001.981.98-3,331,586
Mar 17, 20261.952.001.951.981.981.43%5,682,647
Mar 16, 20261.941.961.941.951.952.04%7,126,094
Mar 13, 20261.931.931.901.911.910.42%12,719,540
Mar 12, 20261.881.921.881.911.911.87%8,520,495
Mar 11, 20261.851.901.851.871.871.52%6,685,237
Mar 10, 20261.801.851.801.841.84-2,394,046
Mar 9, 20261.821.821.821.841.84-713,139
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%19,267,240
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