Banco Santander-Chile (SNSE:BSANTANDER)
Chile
· Delayed Price · Currency is CLP 74.24
-0.96 (-1.28%)
Apr 28, 2026, 4:00 PM CLT
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.19 | 76.32 | 73.50 | 73.57 | - | -2.17% | 1,150,153 |
| Apr 27, 2026 | 75.98 | 76.37 | 74.85 | 75.20 | 75.20 | -1.01% | 136,341,852 |
| Apr 24, 2026 | 75.79 | 76.41 | 75.24 | 75.97 | 75.97 | 1.36% | 153,169,600 |
| Apr 23, 2026 | 75.70 | 75.70 | 73.71 | 74.95 | 74.95 | 0.27% | 174,969,700 |
| Apr 22, 2026 | 76.99 | 76.99 | 74.75 | 74.75 | 74.75 | -1.67% | 135,177,800 |
| Apr 21, 2026 | 78.05 | 79.73 | 76.02 | 76.02 | 76.02 | -2.91% | 75,958,600 |
| Apr 20, 2026 | 79.01 | 79.73 | 77.78 | 78.30 | 78.30 | -0.89% | 104,176,700 |
| Apr 17, 2026 | 80.45 | 80.68 | 79.00 | 79.00 | 79.00 | -0.83% | 173,364,000 |
| Apr 16, 2026 | 79.00 | 79.66 | 78.65 | 79.66 | 79.66 | 0.64% | 102,734,700 |
| Apr 15, 2026 | 79.70 | 79.93 | 78.36 | 79.15 | 79.15 | -0.88% | 181,253,200 |
| Apr 14, 2026 | 79.90 | 79.90 | 78.11 | 79.85 | 79.85 | 1.62% | 204,723,000 |
| Apr 13, 2026 | 78.00 | 78.90 | 77.67 | 78.58 | 78.58 | 0.08% | 183,160,800 |
| Apr 10, 2026 | 78.00 | 79.36 | 78.00 | 78.52 | 78.52 | 0.67% | 132,653,800 |
| Apr 9, 2026 | 77.49 | 78.00 | 76.74 | 78.00 | 78.00 | 0.65% | 117,896,600 |
| Apr 8, 2026 | 77.01 | 78.15 | 76.42 | 77.50 | 77.50 | 3.20% | 206,539,600 |
| Apr 7, 2026 | 76.18 | 76.18 | 74.51 | 75.10 | 75.10 | -1.43% | 232,727,100 |
| Apr 6, 2026 | 75.82 | 76.90 | 75.82 | 76.19 | 76.19 | 0.49% | 200,163,200 |
| Apr 2, 2026 | 76.99 | 76.99 | 74.51 | 75.82 | 75.82 | -1.84% | 120,748,800 |
| Apr 1, 2026 | 76.02 | 78.87 | 76.02 | 77.24 | 77.24 | 0.70% | 231,583,900 |
| Mar 31, 2026 | 74.50 | 76.70 | 73.77 | 76.70 | 76.70 | 2.82% | 353,633,100 |
| Mar 30, 2026 | 73.76 | 75.28 | 73.14 | 74.60 | 74.60 | 1.15% | 261,949,400 |
| Mar 27, 2026 | 74.65 | 74.65 | 73.13 | 73.75 | 73.75 | -1.56% | 181,368,100 |
| Mar 26, 2026 | 74.50 | 75.00 | 73.68 | 74.92 | 74.92 | 0.16% | 219,186,100 |
| Mar 25, 2026 | 73.47 | 75.25 | 73.43 | 74.80 | 74.80 | 1.91% | 192,924,200 |
| Mar 24, 2026 | 73.84 | 73.84 | 72.20 | 73.40 | 73.40 | 0.07% | 177,708,600 |
| Mar 23, 2026 | 72.92 | 73.97 | 72.12 | 73.35 | 73.35 | 0.62% | 146,356,700 |
| Mar 20, 2026 | 72.30 | 73.60 | 72.25 | 72.90 | 72.90 | 0.90% | 256,689,000 |
| Mar 19, 2026 | 72.00 | 72.60 | 70.71 | 72.25 | 72.25 | -0.48% | 185,356,000 |
| Mar 18, 2026 | 71.90 | 73.15 | 71.11 | 72.60 | 72.60 | 0.83% | 111,690,800 |
| Mar 17, 2026 | 73.00 | 73.00 | 70.79 | 72.00 | 72.00 | 0.01% | 221,875,300 |
| Mar 16, 2026 | 73.15 | 73.15 | 70.89 | 71.99 | 71.99 | 1.42% | 60,525,290 |
| Mar 13, 2026 | 71.01 | 72.85 | 69.82 | 70.98 | 70.98 | -0.04% | 150,299,700 |
| Mar 12, 2026 | 73.80 | 73.90 | 69.90 | 71.01 | 71.01 | -2.53% | 123,887,800 |
| Mar 11, 2026 | 73.84 | 74.00 | 72.07 | 72.85 | 72.85 | -1.29% | 131,745,900 |
| Mar 10, 2026 | 73.21 | 75.16 | 72.80 | 73.80 | 73.80 | 0.83% | 143,630,200 |
| 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% | 135,206,700 |
| 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% | 188,247,700 |
| Mar 3, 2026 | 69.64 | 70.87 | 67.01 | 69.55 | 69.55 | -3.13% | 355,880,200 |
| Mar 2, 2026 | 72.80 | 73.75 | 71.80 | 71.80 | 71.80 | -4.27% | 132,218,200 |
| 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% | 260,915,800 |
| Feb 24, 2026 | 77.69 | 77.69 | 76.50 | 76.50 | 76.50 | -1.53% | 101,919,300 |
| Feb 23, 2026 | 78.00 | 78.40 | 76.54 | 77.69 | 77.69 | 0.03% | 68,530,270 |
| Feb 20, 2026 | 76.95 | 77.72 | 76.89 | 77.67 | 77.67 | 1.00% | 78,516,010 |
| Feb 19, 2026 | 76.89 | 77.90 | 75.31 | 76.90 | 76.90 | - | 254,101,000 |
| Feb 18, 2026 | 77.10 | 77.33 | 76.18 | 76.90 | 76.90 | 0.73% | 149,189,600 |
| Feb 17, 2026 | 76.55 | 76.55 | 75.34 | 76.34 | 76.34 | -0.12% | 90,565,350 |
| Feb 16, 2026 | 77.50 | 77.76 | 74.81 | 76.43 | 76.43 | -0.48% | 91,574,020 |
| Feb 13, 2026 | 76.55 | 77.40 | 75.60 | 76.80 | 76.80 | 0.33% | 99,522,830 |
| Feb 12, 2026 | 79.99 | 79.99 | 76.55 | 76.55 | 76.55 | -2.88% | 88,908,470 |
| 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% | 216,103,100 |
| 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% | 112,988,900 |
| 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% | 149,419,200 |
| 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% | 176,921,400 |
| 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% | 207,940,700 |
| Jan 27, 2026 | 78.30 | 79.86 | 77.79 | 79.20 | 79.20 | 1.15% | 340,092,200 |
| Jan 26, 2026 | 78.19 | 79.20 | 77.28 | 78.30 | 78.30 | 0.40% | 224,527,400 |
| Jan 23, 2026 | 77.50 | 78.90 | 76.33 | 77.99 | 77.99 | 0.04% | 433,376,100 |
| 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% | 140,208,200 |
| 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% | 110,352,800 |
| Jan 15, 2026 | 72.80 | 73.50 | 71.90 | 72.00 | 72.00 | -1.10% | 144,749,100 |
| 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% | 130,541,200 |
| 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% | 132,631,000 |
| Jan 7, 2026 | 73.00 | 73.70 | 71.35 | 72.90 | 72.90 | - | 108,528,500 |
| Jan 6, 2026 | 72.89 | 74.90 | 72.82 | 72.90 | 72.90 | 0.28% | 190,480,700 |
| 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% | 37,175,730 |
| 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% | 93,376,700 |
| 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% | 288,171,700 |
| Dec 18, 2025 | 67.92 | 69.09 | 67.92 | 68.83 | 68.83 | 1.00% | 130,968,600 |
| 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% | 199,038,000 |
| Dec 15, 2025 | 71.00 | 71.89 | 69.62 | 70.01 | 70.01 | -0.70% | 189,056,200 |
| 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% | 119,894,000 |
| 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% | 151,530,000 |
| 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% | 106,356,100 |