Schwager S.A. (SNSE:SCHWAGER)
Chile
· Delayed Price · Currency is CLP 2.171
+0.004 (0.18%)
At close: Dec 4, 2025
Schwager Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | 0.18% | 8,091,898 |
| Dec 3, 2025 | 2.13 | 2.25 | 2.00 | 2.17 | 2.17 | 2.75% | 28,732,897 |
| Dec 2, 2025 | 2.02 | 2.15 | 2.02 | 2.11 | 2.11 | 4.15% | 36,109,790 |
| Dec 1, 2025 | 2.00 | 2.15 | 2.00 | 2.03 | 2.03 | 3.63% | 17,100,726 |
| Nov 28, 2025 | 1.87 | 2.10 | 1.87 | 1.95 | 1.95 | 4.60% | 17,179,470 |
| Nov 27, 2025 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 1.80% | 45,879,840 |
| Nov 26, 2025 | 1.83 | 1.87 | 1.82 | 1.84 | 1.84 | 2.23% | 35,670,240 |
| Nov 25, 2025 | 1.78 | 1.83 | 1.76 | 1.80 | 1.80 | 2.92% | 62,301,730 |
| Nov 24, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.64% | 10,905,710 |
| Nov 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 623,647 |
| Nov 20, 2025 | 1.76 | 1.76 | 1.76 | 1.77 | 1.77 | - | 1,455,449 |
| Nov 19, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 3.62% | 5,908,153 |
| Nov 18, 2025 | 1.75 | 1.78 | 1.71 | 1.71 | 1.71 | -4.31% | 13,878,640 |
| Nov 17, 2025 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | 2.52% | 6,502,912 |
| Nov 14, 2025 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 4.31% | 17,400,300 |
| Nov 13, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 2.45% | 9,636,339 |
| Nov 12, 2025 | 1.63 | 1.68 | 1.61 | 1.63 | 1.63 | 2.00% | 11,492,130 |
| Nov 11, 2025 | 1.55 | 1.55 | 1.55 | 1.60 | 1.60 | - | 652,201 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.82% | 8,650,276 |
| Nov 7, 2025 | 1.62 | 1.62 | 1.62 | 1.59 | 1.59 | - | 2,633,441 |
| Nov 6, 2025 | 1.58 | 1.58 | 1.58 | 1.59 | 1.59 | 0.44% | 9,431,870 |
| Nov 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 24,759,250 |
| Nov 4, 2025 | 1.62 | 1.63 | 1.62 | 1.60 | 1.60 | - | 3,047,314 |
| Nov 3, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | 0.38% | 10,665,990 |
| Oct 30, 2025 | 1.58 | 1.65 | 1.57 | 1.59 | 1.59 | 2.77% | 9,074,893 |
| Oct 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 320,941 |
| Oct 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 887,787 |
| Oct 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 588,575 |
| Oct 24, 2025 | 1.57 | 1.58 | 1.57 | 1.55 | 1.55 | - | 3,379,261 |
| Oct 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 222,351 |
| Oct 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.58% | 5,545,509 |
| Oct 21, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.13% | 5,921,077 |
| Oct 20, 2025 | 1.60 | 1.60 | 1.55 | 1.59 | 1.59 | -0.75% | 10,176,850 |
| Oct 17, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | -3.49% | 30,068,830 |
| Oct 16, 2025 | 1.65 | 1.65 | 1.65 | 1.66 | 1.66 | - | 2,149,042 |
| Oct 15, 2025 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -3.03% | 17,917,250 |
| Oct 14, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | -0.81% | 6,095,615 |
| Oct 13, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.20% | 7,003,314 |
| Oct 10, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.45% | 8,542,288 |
| Oct 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,339,167 |
| Oct 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 3,024,247 |
| Oct 7, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 1.03% | 5,042,859 |
| Oct 6, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | 0.06% | 4,888,089 |
| Oct 3, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 2,938,270 |
| Oct 2, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | 1.10% | 139,017,700 |
| Oct 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 215,778 |
| Sep 30, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | - | 3,121,904 |
| Sep 29, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -4.28% | 15,541,470 |
| Sep 26, 2025 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 1.99% | 8,396,644 |
| Sep 25, 2025 | 1.80 | 1.80 | 1.80 | 1.76 | 1.76 | - | 1,965,513 |