Banco Santander-Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.02	33.39	32.65	33.08	-	-1.02%	974,085
Apr 27, 2026	34.01	34.28	33.37	33.42	33.42	-1.53%	260,942
Apr 24, 2026	33.54	34.01	33.46	33.94	33.94	1.50%	423,832
Apr 23, 2026	33.51	33.85	33.03	33.44	33.44	-0.48%	419,969
Apr 22, 2026	34.39	34.72	33.60	33.60	33.60	-1.64%	561,377
Apr 21, 2026	35.27	35.60	34.15	34.16	34.16	-3.69%	352,281
Apr 20, 2026	35.77	35.82	35.18	35.47	35.47	-1.66%	306,474
Apr 17, 2026	36.40	36.82	36.07	36.07	36.07	0.73%	451,678
Apr 16, 2026	35.52	35.90	35.37	35.81	35.81	0.76%	320,989
Apr 15, 2026	35.94	36.03	35.31	35.54	35.54	-1.06%	686,077
Apr 14, 2026	35.49	35.99	35.49	35.92	35.92	1.70%	387,454
Apr 13, 2026	34.93	35.32	34.45	35.32	35.32	0.34%	285,346
Apr 10, 2026	35.25	35.77	35.09	35.20	35.20	1.00%	239,337
Apr 9, 2026	34.23	35.04	34.23	34.85	34.85	0.90%	337,845
Apr 8, 2026	34.78	35.17	34.01	34.54	34.54	4.29%	392,987
Apr 7, 2026	33.02	33.29	32.00	33.12	33.12	-0.36%	631,198
Apr 6, 2026	33.28	33.65	33.22	33.24	33.24	0.12%	281,391
Apr 2, 2026	32.61	33.27	32.40	33.20	33.20	-1.43%	202,028
Apr 1, 2026	34.89	35.49	33.68	33.68	33.68	0.84%	260,397
Mar 31, 2026	32.30	33.43	31.74	33.40	33.40	5.03%	863,530
Mar 30, 2026	32.63	32.80	31.39	31.80	31.80	0.82%	946,055
Mar 27, 2026	31.79	31.92	31.46	31.54	31.54	-0.97%	421,691
Mar 26, 2026	31.99	32.49	31.65	31.85	31.85	-1.88%	272,463
Mar 25, 2026	32.75	32.91	32.33	32.46	32.46	1.00%	218,551
Mar 24, 2026	31.57	32.31	31.57	32.14	32.14	0.12%	259,457
Mar 23, 2026	31.77	32.51	31.69	32.10	32.10	3.35%	399,874
Mar 20, 2026	32.00	32.00	30.70	31.06	31.06	-3.45%	487,809
Mar 19, 2026	30.57	32.27	30.56	32.17	32.17	3.54%	681,370
Mar 18, 2026	31.20	31.88	30.99	31.07	31.07	-1.40%	382,282
Mar 17, 2026	31.78	32.03	31.22	31.51	31.51	-	384,360
Mar 16, 2026	31.30	31.65	31.18	31.51	31.51	3.11%	357,287
Mar 13, 2026	30.87	31.17	30.44	30.56	30.56	-0.03%	318,621
Mar 12, 2026	31.49	31.54	30.52	30.57	30.57	-5.47%	509,557
Mar 11, 2026	32.75	32.91	32.05	32.34	32.34	-1.25%	521,772
Mar 10, 2026	33.17	33.23	32.58	32.75	32.75	1.64%	924,045
Mar 9, 2026	30.91	32.43	30.60	32.22	32.22	3.04%	516,405
Mar 6, 2026	30.37	31.81	30.03	31.27	31.27	1.03%	433,708
Mar 5, 2026	31.35	31.47	30.75	30.95	30.95	-2.92%	469,744
Mar 4, 2026	31.69	32.07	31.56	31.88	31.88	2.97%	416,335
Mar 3, 2026	30.19	31.08	29.87	30.96	30.96	-6.18%	586,435
Mar 2, 2026	32.89	33.39	32.71	33.00	33.00	-2.68%	431,344
Feb 27, 2026	34.71	34.87	33.77	33.91	33.91	-3.31%	432,162
Feb 26, 2026	35.75	35.75	34.65	35.07	35.07	-2.23%	328,587
Feb 25, 2026	35.94	36.18	35.71	35.87	35.87	0.20%	222,501
Feb 24, 2026	35.40	35.86	34.80	35.80	35.80	0.96%	172,768
Feb 23, 2026	35.89	36.27	35.31	35.46	35.46	-1.83%	158,901
Feb 20, 2026	35.50	36.17	35.40	36.12	36.12	1.57%	220,777
Feb 19, 2026	35.13	35.89	34.94	35.56	35.56	-0.36%	301,336
Feb 18, 2026	35.73	35.84	35.29	35.69	35.69	0.82%	291,910
Feb 17, 2026	35.18	35.46	34.71	35.40	35.40	-0.70%	336,676
Feb 13, 2026	35.70	35.74	34.98	35.65	35.65	-0.36%	196,962
Feb 12, 2026	36.96	37.15	35.68	35.78	35.78	-3.27%	219,844
Feb 11, 2026	37.03	37.46	36.70	36.99	36.99	0.87%	308,063
Feb 10, 2026	37.05	37.12	36.37	36.67	36.67	-2.11%	167,734
Feb 9, 2026	36.89	37.60	36.79	37.46	37.46	1.96%	200,467
Feb 6, 2026	36.40	36.78	35.99	36.74	36.74	1.69%	302,969
Feb 5, 2026	35.71	36.23	35.55	36.13	36.13	0.67%	363,965
Feb 4, 2026	37.26	37.33	35.59	35.89	35.89	-3.31%	322,737
Feb 3, 2026	36.89	37.34	36.55	37.12	37.12	2.57%	263,384
Feb 2, 2026	35.27	36.24	35.12	36.19	36.19	2.75%	261,949
Jan 30, 2026	36.33	36.65	35.06	35.22	35.22	-4.79%	446,185
Jan 29, 2026	37.33	37.72	36.27	36.99	36.99	0.49%	419,959
Jan 28, 2026	37.12	37.23	36.32	36.81	36.81	-0.32%	269,220
Jan 27, 2026	36.44	37.08	36.42	36.93	36.93	1.62%	324,655
Jan 26, 2026	36.10	36.66	35.88	36.34	36.34	0.44%	543,728
Jan 23, 2026	35.69	36.19	35.66	36.18	36.18	2.81%	788,235
Jan 22, 2026	34.47	35.21	34.28	35.19	35.19	3.17%	527,290
Jan 21, 2026	33.05	34.26	33.01	34.11	34.11	3.61%	277,608
Jan 20, 2026	32.52	32.96	32.40	32.92	32.92	-1.17%	423,444
Jan 16, 2026	32.91	33.36	32.17	33.31	33.31	3.25%	428,943
Jan 15, 2026	33.12	33.15	32.24	32.26	32.26	-2.33%	325,681
Jan 14, 2026	33.06	33.21	32.74	33.03	33.03	0.46%	387,888
Jan 13, 2026	33.12	33.23	32.64	32.88	32.88	-1.23%	375,734
Jan 12, 2026	33.13	33.46	32.76	33.29	33.29	2.02%	415,600
Jan 9, 2026	32.21	32.86	32.21	32.63	32.63	1.30%	183,306
Jan 8, 2026	32.30	32.67	31.74	32.21	32.21	-0.74%	443,139
Jan 7, 2026	32.09	32.45	31.81	32.45	32.45	0.28%	319,484
Jan 6, 2026	32.58	33.49	32.22	32.36	32.36	0.84%	340,367
Jan 5, 2026	31.38	32.19	31.38	32.09	32.09	2.85%	238,527
Jan 2, 2026	31.43	31.52	31.04	31.20	31.20	0.29%	136,405
Dec 31, 2025	31.32	31.32	31.03	31.11	31.11	-0.73%	122,867
Dec 30, 2025	31.45	31.59	31.14	31.34	31.34	0.16%	151,308
Dec 29, 2025	31.32	31.40	31.11	31.29	31.29	-1.20%	182,191
Dec 26, 2025	31.42	31.67	31.31	31.67	31.67	1.09%	101,926
Dec 24, 2025	30.94	31.35	30.94	31.33	31.33	1.03%	55,979
Dec 23, 2025	31.40	31.54	30.93	31.01	31.01	-0.77%	146,550
Dec 22, 2025	30.76	31.38	30.73	31.25	31.25	1.82%	355,551
Dec 19, 2025	30.45	30.89	30.45	30.69	30.69	1.56%	384,915
Dec 18, 2025	29.80	30.32	29.80	30.22	30.22	1.82%	268,072
Dec 17, 2025	29.79	29.89	29.53	29.68	29.68	-0.44%	364,615
Dec 16, 2025	30.36	30.40	29.74	29.81	29.81	-2.52%	551,837
Dec 15, 2025	31.03	31.03	30.44	30.58	30.58	-1.45%	316,398
Dec 12, 2025	31.28	31.37	30.73	31.03	31.03	0.68%	224,497
Dec 11, 2025	30.26	31.05	30.26	30.82	30.82	2.36%	253,589
Dec 10, 2025	30.12	30.39	29.94	30.11	30.11	0.07%	160,169
Dec 9, 2025	30.14	30.21	29.89	30.09	30.09	1.38%	222,036
Dec 8, 2025	29.94	29.97	29.58	29.68	29.68	-0.13%	174,931
Dec 5, 2025	31.11	31.16	29.67	29.72	29.72	-4.07%	354,508
Dec 4, 2025	30.88	31.03	30.77	30.98	30.98	0.75%	205,661
Dec 3, 2025	30.78	30.88	30.43	30.75	30.75	0.29%	405,602