Banco Santander-Chile (SNSE:BSANTANDER)
Chile · Delayed Price · Currency is CLP 58.10
+0.90 (1.57%)
Aug 8, 2025, 4:00 PM CLT
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 57.60 | 58.18 | 57.22 | 58.10 | 58.10 | 1.57% | 65,635,579 |
| Aug 7, 2025 | 56.64 | 57.48 | 56.37 | 57.20 | 57.20 | 0.99% | 122,153,213 |
| Aug 6, 2025 | 56.25 | 56.97 | 56.20 | 56.64 | 56.64 | 0.69% | 111,956,679 |
| Aug 5, 2025 | 56.95 | 56.95 | 56.12 | 56.25 | 56.25 | -1.07% | 100,415,717 |
| Aug 4, 2025 | 56.00 | 56.90 | 56.00 | 56.86 | 56.86 | 1.88% | 86,311,416 |
| Aug 1, 2025 | 56.18 | 56.30 | 55.63 | 55.81 | 55.81 | -0.66% | 67,111,795 |
| Jul 31, 2025 | 56.98 | 57.03 | 55.90 | 56.18 | 56.18 | -0.39% | 114,140,396 |
| Jul 30, 2025 | 56.51 | 56.85 | 56.11 | 56.40 | 56.40 | -0.19% | 74,427,855 |
| Jul 29, 2025 | 56.19 | 56.85 | 52.00 | 56.51 | 56.51 | 1.27% | 121,602,223 |
| Jul 28, 2025 | 56.46 | 56.70 | 55.80 | 55.80 | 55.80 | -1.83% | 57,104,170 |
| Jul 25, 2025 | 56.65 | 56.84 | 56.45 | 56.84 | 56.84 | 0.34% | 66,876,580 |
| Jul 24, 2025 | 56.80 | 56.93 | 56.29 | 56.65 | 56.65 | -0.40% | 59,034,393 |
| Jul 23, 2025 | 57.00 | 57.30 | 56.28 | 56.88 | 56.88 | 1.21% | 66,402,753 |
| Jul 22, 2025 | 57.11 | 57.30 | 56.20 | 56.20 | 56.20 | -1.92% | 32,583,253 |
| Jul 21, 2025 | 57.53 | 57.72 | 57.01 | 57.30 | 57.30 | 0.35% | 77,033,250 |
| Jul 18, 2025 | 56.88 | 57.49 | 56.73 | 57.10 | 57.10 | 0.35% | 82,547,073 |
| Jul 17, 2025 | 56.62 | 57.80 | 56.57 | 56.90 | 56.90 | -0.52% | 59,202,227 |
| Jul 15, 2025 | 57.99 | 57.99 | 56.91 | 57.20 | 57.20 | -0.17% | 68,992,093 |
| Jul 14, 2025 | 58.47 | 58.47 | 57.28 | 57.30 | 57.30 | -0.47% | 43,432,139 |
| Jul 11, 2025 | 58.68 | 58.68 | 57.49 | 57.57 | 57.57 | -1.39% | 98,301,107 |
| Jul 10, 2025 | 58.95 | 58.95 | 58.00 | 58.38 | 58.38 | -0.21% | 87,758,307 |
| Jul 9, 2025 | 58.68 | 58.68 | 58.12 | 58.50 | 58.50 | -0.31% | 80,212,841 |
| Jul 8, 2025 | 58.25 | 58.97 | 58.15 | 58.68 | 58.68 | 0.82% | 214,694,043 |
| Jul 7, 2025 | 58.75 | 58.75 | 58.03 | 58.20 | 58.20 | -0.94% | 125,363,745 |
| Jul 4, 2025 | 58.76 | 58.94 | 58.01 | 58.75 | 58.75 | 0.09% | 59,477,841 |
| Jul 3, 2025 | 58.11 | 58.73 | 58.03 | 58.70 | 58.70 | 1.02% | 107,846,933 |
| Jul 2, 2025 | 58.49 | 58.70 | 58.00 | 58.11 | 58.11 | 0.19% | 144,861,344 |
| Jul 1, 2025 | 58.70 | 59.00 | 58.00 | 58.00 | 58.00 | -1.21% | 217,050,487 |
| Jun 30, 2025 | 58.16 | 59.02 | 57.64 | 58.71 | 58.71 | 0.96% | 177,238,958 |
| Jun 27, 2025 | 57.89 | 58.15 | 57.31 | 58.15 | 58.15 | 1.45% | 80,638,470 |
| Jun 26, 2025 | 57.40 | 58.15 | 57.20 | 57.32 | 57.32 | -0.14% | 84,247,360 |
| Jun 25, 2025 | 57.50 | 58.05 | 57.05 | 57.40 | 57.40 | - | 186,092,769 |
| Jun 24, 2025 | 56.76 | 57.63 | 56.64 | 57.40 | 57.40 | 1.88% | 174,137,871 |
| Jun 23, 2025 | 56.80 | 57.30 | 55.89 | 56.34 | 56.34 | -1.76% | 142,731,471 |
| Jun 19, 2025 | 57.50 | 57.50 | 56.76 | 57.35 | 57.35 | 0.14% | 144,714,045 |
| Jun 18, 2025 | 57.26 | 57.80 | 57.02 | 57.27 | 57.27 | -0.54% | 65,401,412 |
| Jun 17, 2025 | 57.71 | 57.80 | 56.99 | 57.58 | 57.58 | -0.38% | 167,189,219 |
| Jun 16, 2025 | 57.12 | 59.30 | 56.75 | 57.80 | 57.80 | -0.48% | 196,391,811 |
| Jun 13, 2025 | 58.78 | 59.30 | 57.21 | 58.08 | 58.08 | -2.06% | 126,227,857 |
| Jun 12, 2025 | 58.90 | 59.45 | 58.75 | 59.30 | 59.30 | 0.25% | 39,523,036 |
| Jun 11, 2025 | 58.00 | 59.50 | 57.84 | 59.15 | 59.15 | 2.02% | 118,544,465 |
| Jun 10, 2025 | 57.55 | 58.00 | 57.48 | 57.98 | 57.98 | 0.82% | 48,434,516 |
| Jun 9, 2025 | 58.99 | 58.99 | 57.51 | 57.51 | 57.51 | -1.19% | 68,499,008 |
| Jun 6, 2025 | 58.37 | 58.37 | 57.76 | 58.20 | 58.20 | 0.95% | 80,000,399 |
| Jun 5, 2025 | 57.70 | 58.01 | 57.30 | 57.65 | 57.65 | -0.60% | 152,756,595 |
| Jun 4, 2025 | 57.93 | 59.00 | 57.82 | 58.00 | 58.00 | 0.12% | 209,712,799 |
| Jun 3, 2025 | 57.51 | 58.03 | 56.70 | 57.93 | 57.93 | 0.75% | 165,186,519 |
| Jun 2, 2025 | 57.00 | 58.21 | 56.29 | 57.50 | 57.50 | 2.00% | 220,607,683 |
| May 30, 2025 | 57.55 | 57.70 | 56.37 | 56.37 | 56.37 | -2.05% | 297,419,894 |
| May 29, 2025 | 57.35 | 59.00 | 56.71 | 57.55 | 57.55 | 0.35% | 103,124,274 |