Banco Santander-Chile (SNSE:BSANTANDER)
Chile
· Delayed Price · Currency is CLP 73.19
+1.98 (2.78%)
Mar 9, 2026, 4:02 PM CLT
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.90 | 73.48 | 69.53 | 73.19 | 73.19 | 2.78% | 127,567,500 |
| Mar 6, 2026 | 71.46 | 72.30 | 69.66 | 71.21 | 71.21 | 0.34% | 135,206,718 |
| Mar 5, 2026 | 71.50 | 72.58 | 70.07 | 70.97 | 70.97 | -1.36% | 114,350,500 |
| Mar 4, 2026 | 69.55 | 71.95 | 68.00 | 71.95 | 71.95 | 3.45% | 188,247,764 |
| Mar 3, 2026 | 69.64 | 70.87 | 67.01 | 69.55 | 69.55 | -3.13% | 355,880,281 |
| Mar 2, 2026 | 72.80 | 73.75 | 71.80 | 71.80 | 71.80 | -4.27% | 132,218,265 |
| Feb 27, 2026 | 76.39 | 77.15 | 74.20 | 75.00 | 75.00 | -2.60% | 190,880,800 |
| Feb 26, 2026 | 76.33 | 77.28 | 75.39 | 77.00 | 77.00 | -0.19% | 74,121,940 |
| Feb 25, 2026 | 76.60 | 77.49 | 76.40 | 77.15 | 77.15 | 0.85% | 260,915,842 |
| Feb 24, 2026 | 77.69 | 77.69 | 76.50 | 76.50 | 76.50 | -1.53% | 101,919,365 |
| Feb 23, 2026 | 78.00 | 78.40 | 76.54 | 77.69 | 77.69 | 0.03% | 68,530,271 |
| Feb 20, 2026 | 76.95 | 77.72 | 76.89 | 77.67 | 77.67 | 1.00% | 78,516,012 |
| Feb 19, 2026 | 76.89 | 77.90 | 75.31 | 76.90 | 76.90 | - | 254,101,040 |
| Feb 18, 2026 | 77.10 | 77.33 | 76.18 | 76.90 | 76.90 | 0.73% | 149,189,696 |
| Feb 17, 2026 | 76.55 | 76.55 | 75.34 | 76.34 | 76.34 | -0.12% | 90,565,356 |
| Feb 16, 2026 | 77.50 | 77.76 | 74.81 | 76.43 | 76.43 | -0.48% | 91,574,021 |
| Feb 13, 2026 | 76.55 | 77.40 | 75.60 | 76.80 | 76.80 | 0.33% | 99,522,839 |
| Feb 12, 2026 | 79.99 | 79.99 | 76.55 | 76.55 | 76.55 | -2.88% | 88,908,474 |
| Feb 11, 2026 | 78.05 | 80.07 | 77.98 | 78.82 | 78.82 | 0.99% | 178,131,100 |
| Feb 10, 2026 | 79.60 | 79.78 | 78.05 | 78.05 | 78.05 | -1.95% | 216,103,139 |
| Feb 9, 2026 | 77.01 | 79.77 | 77.01 | 79.60 | 79.60 | 1.27% | 85,066,710 |
| Feb 6, 2026 | 78.00 | 78.69 | 77.34 | 78.60 | 78.60 | 0.77% | 112,988,927 |
| Feb 5, 2026 | 77.50 | 78.30 | 77.02 | 78.00 | 78.00 | 0.65% | 91,410,650 |
| Feb 4, 2026 | 80.00 | 80.48 | 77.50 | 77.50 | 77.50 | -2.52% | 210,355,300 |
| Feb 3, 2026 | 78.00 | 80.23 | 77.80 | 79.50 | 79.50 | 2.19% | 149,419,289 |
| Feb 2, 2026 | 79.50 | 79.50 | 75.83 | 77.80 | 77.80 | 1.18% | 81,212,940 |
| Jan 30, 2026 | 79.00 | 79.56 | 76.89 | 76.89 | 76.89 | -2.83% | 176,921,417 |
| Jan 29, 2026 | 79.45 | 80.64 | 78.50 | 79.13 | 79.13 | -0.40% | 96,055,860 |
| Jan 28, 2026 | 80.00 | 80.23 | 78.10 | 79.45 | 79.45 | 0.32% | 207,940,777 |
| Jan 27, 2026 | 78.30 | 79.86 | 77.79 | 79.20 | 79.20 | 1.15% | 340,092,211 |
| Jan 26, 2026 | 78.19 | 79.20 | 77.28 | 78.30 | 78.30 | 0.40% | 224,527,452 |
| Jan 23, 2026 | 77.50 | 78.90 | 76.33 | 77.99 | 77.99 | 0.04% | 433,376,107 |
| Jan 22, 2026 | 73.93 | 77.96 | 73.93 | 77.96 | 77.96 | 5.54% | 221,732,000 |
| Jan 21, 2026 | 73.49 | 74.13 | 72.26 | 73.87 | 73.87 | 1.47% | 206,652,900 |
| Jan 20, 2026 | 73.54 | 74.50 | 72.11 | 72.80 | 72.80 | -1.09% | 140,208,212 |
| Jan 19, 2026 | 74.20 | 74.20 | 73.00 | 73.60 | 73.60 | -1.21% | 49,534,440 |
| Jan 16, 2026 | 72.72 | 74.50 | 71.55 | 74.50 | 74.50 | 3.47% | 110,352,827 |
| Jan 15, 2026 | 72.80 | 73.50 | 71.90 | 72.00 | 72.00 | -1.10% | 144,749,159 |
| Jan 14, 2026 | 73.00 | 73.20 | 72.25 | 72.80 | 72.80 | -0.25% | 181,800,900 |
| Jan 13, 2026 | 73.50 | 73.77 | 72.26 | 72.98 | 72.98 | -0.57% | 130,541,252 |
| Jan 12, 2026 | 73.20 | 73.84 | 72.81 | 73.40 | 73.40 | 0.27% | 108,806,700 |
| Jan 9, 2026 | 72.00 | 73.49 | 72.00 | 73.20 | 73.20 | 1.92% | 257,508,800 |
| Jan 8, 2026 | 73.00 | 73.38 | 71.82 | 71.82 | 71.82 | -1.48% | 132,631,073 |
| Jan 7, 2026 | 73.00 | 73.70 | 71.35 | 72.90 | 72.90 | - | 108,528,541 |
| Jan 6, 2026 | 72.89 | 74.90 | 72.82 | 72.90 | 72.90 | 0.28% | 190,480,777 |
| Jan 5, 2026 | 70.93 | 72.71 | 70.93 | 72.70 | 72.70 | 2.50% | 108,215,200 |
| Jan 2, 2026 | 71.10 | 71.46 | 70.16 | 70.93 | 70.93 | -0.24% | 20,959,950 |
| Dec 30, 2025 | 70.81 | 71.50 | 70.01 | 71.10 | 71.10 | -0.01% | 20,888,520 |
| Dec 29, 2025 | 71.99 | 71.99 | 70.99 | 71.11 | 71.11 | -0.55% | 37,175,735 |
| Dec 26, 2025 | 70.45 | 71.69 | 70.45 | 71.50 | 71.50 | 1.53% | 82,321,230 |
| Dec 24, 2025 | 70.10 | 70.70 | 70.10 | 70.42 | 70.42 | 0.38% | 15,322,860 |
| Dec 23, 2025 | 70.99 | 70.99 | 69.80 | 70.15 | 70.15 | -0.78% | 93,376,701 |
| Dec 22, 2025 | 70.00 | 70.70 | 69.85 | 70.70 | 70.70 | 1.35% | 92,344,690 |
| Dec 19, 2025 | 68.83 | 70.00 | 68.50 | 69.76 | 69.76 | 1.35% | 288,171,753 |
| Dec 18, 2025 | 67.92 | 69.09 | 67.92 | 68.83 | 68.83 | 1.00% | 130,968,652 |
| Dec 17, 2025 | 68.71 | 69.50 | 67.90 | 68.15 | 68.15 | -0.80% | 269,181,400 |
| Dec 16, 2025 | 70.99 | 70.99 | 68.63 | 68.70 | 68.70 | -1.87% | 199,038,085 |
| Dec 15, 2025 | 71.00 | 71.89 | 69.62 | 70.01 | 70.01 | -0.70% | 189,056,229 |
| Dec 12, 2025 | 71.70 | 71.98 | 70.05 | 70.50 | 70.50 | -0.69% | 173,575,900 |
| Dec 11, 2025 | 69.50 | 71.10 | 69.29 | 70.99 | 70.99 | 2.45% | 119,894,097 |
| Dec 10, 2025 | 70.79 | 70.79 | 69.20 | 69.29 | 69.29 | -0.36% | 77,252,720 |
| Dec 9, 2025 | 69.99 | 71.00 | 69.22 | 69.54 | 69.54 | -1.04% | 151,530,075 |
| Dec 5, 2025 | 71.22 | 71.90 | 69.50 | 70.27 | 70.27 | -1.01% | 107,929,100 |
| Dec 4, 2025 | 70.70 | 71.90 | 70.44 | 70.99 | 70.99 | 0.42% | 71,345,350 |
| Dec 3, 2025 | 70.79 | 70.79 | 70.02 | 70.69 | 70.69 | 0.99% | 106,356,106 |
| Dec 2, 2025 | 70.00 | 70.93 | 69.30 | 70.00 | 70.00 | - | 94,294,680 |
| Dec 1, 2025 | 69.64 | 70.26 | 68.73 | 70.00 | 70.00 | 0.50% | 157,463,200 |
| Nov 28, 2025 | 70.04 | 70.04 | 68.93 | 69.65 | 69.65 | -0.56% | 146,574,000 |
| Nov 27, 2025 | 69.79 | 70.04 | 68.56 | 70.04 | 70.04 | 1.48% | 70,896,040 |
| Nov 26, 2025 | 69.35 | 69.69 | 68.49 | 69.02 | 69.02 | 1.14% | 145,396,617 |
| Nov 25, 2025 | 68.24 | 69.19 | 68.24 | 68.24 | 68.24 | 0.01% | 127,881,800 |
| Nov 24, 2025 | 69.50 | 69.74 | 68.23 | 68.23 | 68.23 | -1.14% | 187,762,200 |
| Nov 21, 2025 | 68.53 | 69.26 | 68.00 | 69.02 | 69.02 | 0.72% | 109,366,400 |
| Nov 20, 2025 | 69.30 | 69.98 | 68.50 | 68.53 | 68.53 | -0.64% | 80,813,560 |
| Nov 19, 2025 | 69.00 | 69.46 | 67.97 | 68.97 | 68.97 | 0.66% | 179,617,000 |
| Nov 18, 2025 | 69.50 | 69.50 | 67.02 | 68.52 | 68.52 | -1.41% | 153,937,100 |
| Nov 17, 2025 | 70.10 | 71.90 | 67.50 | 69.50 | 69.50 | 3.39% | 250,793,500 |
| Nov 14, 2025 | 68.50 | 68.56 | 66.72 | 67.22 | 67.22 | -1.18% | 157,579,700 |
| Nov 13, 2025 | 71.83 | 71.98 | 68.02 | 68.02 | 68.02 | -4.36% | 248,322,200 |
| Nov 12, 2025 | 70.39 | 71.77 | 70.25 | 71.12 | 71.12 | 1.05% | 178,254,500 |
| Nov 11, 2025 | 70.56 | 70.88 | 69.60 | 70.38 | 70.38 | 0.69% | 96,708,990 |
| Nov 10, 2025 | 69.99 | 70.82 | 69.80 | 69.90 | 69.90 | -0.14% | 128,263,200 |
| Nov 7, 2025 | 68.99 | 70.43 | 68.96 | 70.00 | 70.00 | 1.48% | 226,479,700 |
| Nov 6, 2025 | 67.82 | 69.19 | 67.79 | 68.98 | 68.98 | 1.71% | 82,397,550 |
| Nov 5, 2025 | 66.35 | 67.90 | 66.35 | 67.82 | 67.82 | 1.19% | 212,328,900 |
| Nov 4, 2025 | 67.20 | 67.90 | 66.80 | 67.02 | 67.02 | -1.30% | 95,330,570 |
| Nov 3, 2025 | 68.17 | 68.43 | 67.14 | 67.90 | 67.90 | -0.40% | 268,998,400 |
| Oct 30, 2025 | 66.96 | 68.49 | 66.25 | 68.17 | 68.17 | 1.78% | 172,986,800 |
| Oct 29, 2025 | 66.60 | 66.98 | 66.12 | 66.98 | 66.98 | 0.72% | 149,803,600 |
| Oct 28, 2025 | 66.50 | 67.08 | 65.69 | 66.50 | 66.50 | 0.38% | 200,067,100 |
| Oct 27, 2025 | 67.10 | 67.40 | 66.25 | 66.25 | 66.25 | -1.24% | 55,133,950 |
| Oct 24, 2025 | 67.34 | 67.65 | 66.52 | 67.08 | 67.08 | 0.16% | 86,809,900 |
| Oct 23, 2025 | 66.50 | 67.50 | 66.22 | 66.97 | 66.97 | 0.71% | 98,917,960 |
| Oct 22, 2025 | 67.00 | 67.50 | 65.74 | 66.50 | 66.50 | -0.75% | 65,606,650 |
| Oct 21, 2025 | 66.79 | 67.20 | 66.11 | 67.00 | 67.00 | 0.83% | 66,358,340 |
| Oct 20, 2025 | 66.39 | 66.78 | 65.85 | 66.45 | 66.45 | 0.62% | 51,215,240 |
| Oct 17, 2025 | 65.99 | 66.57 | 65.53 | 66.04 | 66.04 | 0.82% | 145,287,600 |
| Oct 16, 2025 | 65.85 | 66.34 | 65.01 | 65.50 | 65.50 | 0.46% | 110,826,200 |
| Oct 15, 2025 | 64.80 | 65.32 | 64.67 | 65.20 | 65.20 | 1.32% | 241,458,600 |
| Oct 14, 2025 | 63.80 | 65.00 | 63.09 | 64.35 | 64.35 | 0.86% | 98,134,420 |