Banco Santander-Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	90.30	90.54	87.48	87.48	87.48	-2.15%	20
Feb 26, 2026	90.98	90.98	89.40	89.40	89.40	-3.18%	11
Feb 25, 2026	92.22	92.34	92.22	92.34	92.34	-0.68%	2
Feb 24, 2026	92.97	92.97	92.97	92.97	92.97	0.88%	1
Feb 23, 2026	91.53	92.25	91.53	92.16	92.16	0.69%	40
Feb 20, 2026	92.16	92.16	91.53	91.53	91.53	-2.40%	2
Feb 19, 2026	91.74	93.78	91.74	93.78	93.78	1.66%	20
Feb 18, 2026	92.07	92.25	92.07	92.25	92.25	-0.59%	5
Feb 12, 2026	94.40	94.40	92.80	92.80	92.80	-2.54%	557
Feb 11, 2026	95.22	95.22	95.22	95.22	95.22	-	7
Feb 10, 2026	96.90	96.90	95.22	95.22	95.22	-0.81%	15
Feb 9, 2026	94.60	96.20	94.60	96.00	96.00	2.02%	60
Feb 6, 2026	94.30	94.32	93.40	94.10	94.10	1.48%	587
Feb 5, 2026	92.73	92.73	92.73	92.73	92.73	-2.00%	22
Feb 4, 2026	95.88	96.18	94.62	94.62	94.62	-1.44%	106
Feb 3, 2026	94.14	96.00	94.14	96.00	96.00	1.98%	3
Feb 2, 2026	92.58	95.40	91.89	94.14	94.14	1.69%	690
Jan 30, 2026	96.36	96.36	92.20	92.58	92.58	-2.96%	42
Jan 29, 2026	96.00	96.00	94.60	95.40	95.40	-0.62%	491
Jan 28, 2026	95.16	96.00	94.62	96.00	96.00	0.52%	11
Jan 27, 2026	96.20	96.20	95.50	95.50	95.50	-0.27%	7
Jan 26, 2026	94.40	96.32	94.40	95.76	95.76	0.59%	260
Jan 23, 2026	95.13	95.20	94.74	95.20	95.20	2.50%	52
Jan 22, 2026	89.99	92.88	89.99	92.88	92.88	1.57%	108
Jan 21, 2026	86.78	91.58	86.78	91.44	91.44	3.25%	2,025
Jan 20, 2026	88.56	88.56	88.56	88.56	88.56	-0.01%	1
Jan 19, 2026	89.97	89.97	88.57	88.57	88.57	1.56%	4
Jan 15, 2026	89.46	89.46	86.40	87.21	87.21	-1.72%	355
Jan 14, 2026	88.74	88.83	88.65	88.74	88.74	1.02%	123
Jan 13, 2026	88.56	88.56	87.84	87.84	87.84	-1.31%	6
Jan 12, 2026	88.74	89.63	87.39	89.01	89.01	2.70%	139
Jan 9, 2026	87.66	87.66	86.67	86.67	86.67	0.31%	5
Jan 8, 2026	86.34	86.40	86.34	86.40	86.40	-1.34%	62
Jan 7, 2026	87.00	87.57	87.00	87.57	87.57	-0.31%	4
Jan 6, 2026	85.37	89.72	85.37	87.84	87.84	0.83%	14
Jan 5, 2026	86.40	87.28	85.84	87.12	87.12	8.90%	492
Jan 2, 2026	84.72	85.05	80.00	80.00	80.00	-7.41%	27
Dec 30, 2025	79.99	86.67	79.99	86.40	86.40	-1.23%	6
Dec 29, 2025	86.58	87.48	86.58	87.48	87.48	1.36%	142
Dec 26, 2025	87.93	87.93	86.31	86.31	86.31	0.21%	4
Dec 23, 2025	87.87	89.99	83.55	86.13	86.13	-1.00%	158
Dec 22, 2025	85.32	87.00	85.32	87.00	87.00	2.59%	21
Dec 19, 2025	82.19	84.88	82.19	84.80	84.80	3.18%	4
Dec 18, 2025	82.19	82.19	82.19	82.19	82.19	1.02%	2
Dec 16, 2025	83.90	83.90	81.36	81.36	81.36	-2.31%	66
Dec 15, 2025	83.88	83.88	83.28	83.28	83.28	0.29%	30
Dec 12, 2025	83.36	83.36	83.04	83.04	83.04	-0.38%	5
Dec 11, 2025	83.20	83.44	83.20	83.36	83.36	1.07%	37
Dec 10, 2025	82.48	82.48	82.48	82.48	82.48	1.38%	54
Dec 9, 2025	74.98	82.00	74.98	81.36	81.36	0.99%	29