Banco Santander-Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.83	32.70	31.56	32.12	32.12	0.41%	235,342
Jun 25, 2026	32.15	32.52	31.83	31.99	31.99	1.68%	594,558
Jun 24, 2026	32.25	32.25	31.39	31.46	31.46	-2.45%	318,781
Jun 23, 2026	32.28	32.60	32.04	32.25	32.25	-1.92%	304,491
Jun 22, 2026	32.81	33.26	32.64	32.88	32.88	0.74%	444,385
Jun 18, 2026	33.06	33.27	32.55	32.64	32.64	-0.55%	459,284
Jun 17, 2026	33.76	34.09	32.71	32.82	32.82	-1.82%	397,568
Jun 16, 2026	33.24	33.75	32.81	33.43	33.43	0.75%	303,455
Jun 15, 2026	33.22	33.78	32.92	33.18	33.18	2.06%	383,448
Jun 12, 2026	32.66	32.92	32.31	32.51	32.51	0.28%	438,783
Jun 11, 2026	31.49	32.44	31.43	32.42	32.42	3.64%	589,570
Jun 10, 2026	31.34	31.73	31.14	31.28	31.28	-0.38%	290,967
Jun 9, 2026	30.48	31.51	30.48	31.40	31.40	4.74%	571,723
Jun 8, 2026	30.28	30.44	29.60	29.98	29.98	-0.13%	427,740
Jun 5, 2026	30.30	30.58	29.76	30.02	30.02	-1.96%	539,212
Jun 4, 2026	30.66	31.14	30.53	30.62	30.62	1.22%	224,026
Jun 3, 2026	30.83	30.94	30.26	30.25	30.25	-2.76%	197,722
Jun 2, 2026	30.92	31.45	30.68	31.11	31.11	0.42%	224,613
Jun 1, 2026	31.93	31.93	30.75	30.98	30.98	-2.98%	546,223
May 29, 2026	31.72	32.14	31.57	31.93	31.93	0.41%	620,581
May 28, 2026	31.76	32.25	31.41	31.80	31.80	-1.03%	399,660
May 27, 2026	32.11	32.63	31.93	32.13	32.13	0.12%	495,263
May 26, 2026	31.32	32.16	31.32	32.09	32.09	3.58%	398,152
May 22, 2026	31.56	31.61	30.95	30.98	30.98	-1.68%	351,214
May 21, 2026	31.00	31.89	30.99	31.51	31.51	0.80%	192,191
May 20, 2026	30.38	31.72	30.34	31.26	31.26	3.41%	792,857
May 19, 2026	30.20	30.89	30.11	30.23	30.23	-1.02%	692,253
May 18, 2026	30.53	30.81	30.07	30.54	30.54	1.19%	462,994
May 15, 2026	30.36	30.36	29.53	30.18	30.18	-1.79%	471,099
May 14, 2026	30.27	31.09	30.14	30.73	30.73	2.54%	504,405
May 13, 2026	30.30	30.71	29.83	29.97	29.97	-0.76%	728,191
May 12, 2026	29.16	30.30	29.16	30.20	30.20	1.38%	453,901
May 11, 2026	30.06	30.26	29.61	29.79	29.79	-1.42%	248,561
May 8, 2026	30.78	31.05	30.06	30.22	30.22	-1.02%	302,082
May 7, 2026	31.48	31.72	30.48	30.53	30.53	-3.14%	512,361
May 6, 2026	30.93	31.56	30.77	31.52	31.52	3.82%	562,508
May 5, 2026	30.89	31.36	30.26	30.36	30.36	-0.82%	499,239
May 4, 2026	31.20	31.52	30.57	30.61	30.61	-2.30%	223,702
May 1, 2026	31.93	32.15	31.25	31.33	31.33	-2.03%	327,757
Apr 30, 2026	31.13	32.21	31.06	31.98	31.98	3.25%	974,040
Apr 29, 2026	32.93	33.07	32.01	32.10	30.97	-2.96%	600,694
Apr 28, 2026	33.02	33.39	32.65	33.08	31.92	-1.02%	1,051,574
Apr 27, 2026	34.01	34.28	33.37	33.42	32.25	-1.53%	260,942
Apr 24, 2026	33.54	34.01	33.46	33.94	32.75	1.50%	474,174
Apr 23, 2026	33.51	33.85	33.03	33.44	32.27	-0.48%	429,972
Apr 22, 2026	34.39	34.72	33.60	33.60	32.42	-1.64%	561,377
Apr 21, 2026	35.27	35.60	34.15	34.16	32.96	-3.69%	365,852
Apr 20, 2026	35.77	35.82	35.18	35.47	34.23	-1.66%	308,475
Apr 17, 2026	36.40	36.82	36.07	36.07	34.80	0.73%	476,678
Apr 16, 2026	35.52	35.90	35.37	35.81	34.55	0.76%	321,081
Apr 15, 2026	35.94	36.03	35.31	35.54	34.29	-1.06%	734,171
Apr 14, 2026	35.49	35.99	35.49	35.92	34.66	1.70%	387,454
Apr 13, 2026	34.93	35.32	34.45	35.32	34.08	0.34%	285,351
Apr 10, 2026	35.25	35.77	35.09	35.20	33.96	1.00%	249,337
Apr 9, 2026	34.23	35.04	34.23	34.85	33.63	0.90%	337,845
Apr 8, 2026	34.78	35.17	34.01	34.54	33.33	4.29%	420,987
Apr 7, 2026	33.02	33.29	32.00	33.12	31.96	-0.36%	740,368
Apr 6, 2026	33.28	33.65	33.22	33.24	32.07	0.12%	333,893
Apr 2, 2026	32.61	33.27	32.40	33.20	32.03	-1.43%	202,028
Apr 1, 2026	34.89	35.49	33.68	33.68	32.50	0.84%	260,397
Mar 31, 2026	32.30	33.43	31.74	33.40	32.23	5.03%	873,931
Mar 30, 2026	32.63	32.80	31.39	31.80	30.68	0.82%	946,055
Mar 27, 2026	31.79	31.92	31.46	31.54	30.43	-0.97%	421,691
Mar 26, 2026	31.99	32.49	31.65	31.85	30.73	-1.88%	272,463
Mar 25, 2026	32.75	32.91	32.33	32.46	31.32	1.00%	218,551
Mar 24, 2026	31.57	32.31	31.57	32.14	31.01	0.12%	259,457
Mar 23, 2026	31.77	32.51	31.69	32.10	30.97	3.35%	399,881
Mar 20, 2026	32.00	32.00	30.70	31.06	29.97	-3.45%	487,814
Mar 19, 2026	30.57	32.27	30.56	32.17	31.04	3.54%	683,755
Mar 18, 2026	31.20	31.88	30.99	31.07	29.98	-1.40%	382,282
Mar 17, 2026	31.78	32.03	31.22	31.51	30.40	-	384,360
Mar 16, 2026	31.30	31.65	31.18	31.51	30.40	3.11%	357,292
Mar 13, 2026	30.87	31.17	30.44	30.56	29.49	-0.03%	318,621
Mar 12, 2026	31.49	31.54	30.52	30.57	29.50	-5.47%	509,557
Mar 11, 2026	32.75	32.91	32.05	32.34	31.20	-1.25%	521,772
Mar 10, 2026	33.17	33.23	32.58	32.75	31.60	1.64%	924,045
Mar 9, 2026	30.91	32.43	30.60	32.22	31.09	3.04%	528,785
Mar 6, 2026	30.37	31.81	30.03	31.27	30.17	1.03%	433,708
Mar 5, 2026	31.35	31.47	30.75	30.95	29.86	-2.92%	469,744
Mar 4, 2026	31.69	32.07	31.56	31.88	30.76	2.97%	416,335
Mar 3, 2026	30.19	31.08	29.87	30.96	29.87	-6.18%	595,125
Mar 2, 2026	32.89	33.39	32.71	33.00	31.84	-2.68%	431,344
Feb 27, 2026	34.71	34.87	33.77	33.91	32.72	-3.31%	546,751
Feb 26, 2026	35.75	35.75	34.65	35.07	33.84	-2.23%	328,587
Feb 25, 2026	35.94	36.18	35.71	35.87	34.61	0.20%	243,428
Feb 24, 2026	35.40	35.86	34.80	35.80	34.54	0.96%	172,768
Feb 23, 2026	35.89	36.27	35.31	35.46	34.22	-1.83%	158,901
Feb 20, 2026	35.50	36.17	35.40	36.12	34.85	1.57%	220,777
Feb 19, 2026	35.13	35.89	34.94	35.56	34.31	-0.36%	301,336
Feb 18, 2026	35.73	35.84	35.29	35.69	34.44	0.82%	291,910
Feb 17, 2026	35.18	35.46	34.71	35.40	34.16	-0.70%	336,677
Feb 13, 2026	35.70	35.74	34.98	35.65	34.40	-0.36%	196,962
Feb 12, 2026	36.96	37.15	35.68	35.78	34.52	-3.27%	219,845
Feb 11, 2026	37.03	37.46	36.70	36.99	35.69	0.87%	308,063
Feb 10, 2026	37.05	37.12	36.37	36.67	35.38	-2.11%	167,734
Feb 9, 2026	36.89	37.60	36.79	37.46	36.15	1.96%	200,467
Feb 6, 2026	36.40	36.78	35.99	36.74	35.45	1.69%	317,969
Feb 5, 2026	35.71	36.23	35.55	36.13	34.86	0.67%	363,981
Feb 4, 2026	37.26	37.33	35.59	35.89	34.63	-3.31%	322,740
Feb 3, 2026	36.89	37.34	36.55	37.12	35.82	2.57%	263,384