Banco Santander-Chile (SNSE:BSANTANDER)
Chile · Delayed Price · Currency is CLP 69.65
-0.39 (-0.56%)
At close: Nov 28, 2025
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 70.04 | 70.04 | 68.93 | 69.65 | 69.65 | -0.56% | 146,574,000 |
| Nov 27, 2025 | 69.79 | 70.04 | 68.56 | 70.04 | 70.04 | 1.48% | 70,896,040 |
| Nov 26, 2025 | 69.35 | 69.69 | 68.49 | 69.02 | 69.02 | 1.14% | 145,396,617 |
| Nov 25, 2025 | 68.24 | 69.19 | 68.24 | 68.24 | 68.24 | 0.01% | 127,881,800 |
| Nov 24, 2025 | 69.50 | 69.74 | 68.23 | 68.23 | 68.23 | -1.14% | 187,762,200 |
| Nov 21, 2025 | 68.53 | 69.26 | 68.00 | 69.02 | 69.02 | 0.72% | 109,366,400 |
| Nov 20, 2025 | 69.30 | 69.98 | 68.50 | 68.53 | 68.53 | -0.64% | 80,813,560 |
| Nov 19, 2025 | 69.00 | 69.46 | 67.97 | 68.97 | 68.97 | 0.66% | 179,617,000 |
| Nov 18, 2025 | 69.50 | 69.50 | 67.02 | 68.52 | 68.52 | -1.41% | 153,937,100 |
| Nov 17, 2025 | 70.10 | 71.90 | 67.50 | 69.50 | 69.50 | 3.39% | 250,793,500 |
| Nov 14, 2025 | 68.50 | 68.56 | 66.72 | 67.22 | 67.22 | -1.18% | 157,579,700 |
| Nov 13, 2025 | 71.83 | 71.98 | 68.02 | 68.02 | 68.02 | -4.36% | 248,322,200 |
| Nov 12, 2025 | 70.39 | 71.77 | 70.25 | 71.12 | 71.12 | 1.05% | 178,254,500 |
| Nov 11, 2025 | 70.56 | 70.88 | 69.60 | 70.38 | 70.38 | 0.69% | 96,708,990 |
| Nov 10, 2025 | 69.99 | 70.82 | 69.80 | 69.90 | 69.90 | -0.14% | 128,263,200 |
| Nov 7, 2025 | 68.99 | 70.43 | 68.96 | 70.00 | 70.00 | 1.48% | 226,479,700 |
| Nov 6, 2025 | 67.82 | 69.19 | 67.79 | 68.98 | 68.98 | 1.71% | 82,397,550 |
| Nov 5, 2025 | 66.35 | 67.90 | 66.35 | 67.82 | 67.82 | 1.19% | 212,328,900 |
| Nov 4, 2025 | 67.20 | 67.90 | 66.80 | 67.02 | 67.02 | -1.30% | 95,330,570 |
| Nov 3, 2025 | 68.17 | 68.43 | 67.14 | 67.90 | 67.90 | -0.40% | 268,998,400 |
| Oct 30, 2025 | 66.96 | 68.49 | 66.25 | 68.17 | 68.17 | 1.78% | 172,986,800 |
| Oct 29, 2025 | 66.60 | 66.98 | 66.12 | 66.98 | 66.98 | 0.72% | 149,803,600 |
| Oct 28, 2025 | 66.50 | 67.08 | 65.69 | 66.50 | 66.50 | 0.38% | 200,067,100 |
| Oct 27, 2025 | 67.10 | 67.40 | 66.25 | 66.25 | 66.25 | -1.24% | 55,133,950 |
| Oct 24, 2025 | 67.34 | 67.65 | 66.52 | 67.08 | 67.08 | 0.16% | 86,809,900 |
| Oct 23, 2025 | 66.50 | 67.50 | 66.22 | 66.97 | 66.97 | 0.71% | 98,917,960 |
| Oct 22, 2025 | 67.00 | 67.50 | 65.74 | 66.50 | 66.50 | -0.75% | 65,606,650 |
| Oct 21, 2025 | 66.79 | 67.20 | 66.11 | 67.00 | 67.00 | 0.83% | 66,358,340 |
| Oct 20, 2025 | 66.39 | 66.78 | 65.85 | 66.45 | 66.45 | 0.62% | 51,215,240 |
| Oct 17, 2025 | 65.99 | 66.57 | 65.53 | 66.04 | 66.04 | 0.82% | 145,287,600 |
| Oct 16, 2025 | 65.85 | 66.34 | 65.01 | 65.50 | 65.50 | 0.46% | 110,826,200 |
| Oct 15, 2025 | 64.80 | 65.32 | 64.67 | 65.20 | 65.20 | 1.32% | 241,458,600 |
| Oct 14, 2025 | 63.80 | 65.00 | 63.09 | 64.35 | 64.35 | 0.86% | 98,134,420 |
| Oct 13, 2025 | 63.70 | 63.88 | 63.03 | 63.80 | 63.80 | 0.11% | 98,001,790 |
| Oct 10, 2025 | 63.81 | 64.08 | 63.00 | 63.73 | 63.73 | -0.11% | 92,879,570 |
| Oct 9, 2025 | 63.11 | 64.09 | 62.85 | 63.80 | 63.80 | 0.16% | 213,596,800 |
| Oct 8, 2025 | 63.99 | 63.99 | 62.76 | 63.70 | 63.70 | 0.98% | 97,360,130 |
| Oct 7, 2025 | 63.15 | 63.99 | 62.95 | 63.08 | 63.08 | -1.13% | 108,031,800 |
| Oct 6, 2025 | 63.82 | 64.37 | 63.67 | 63.80 | 63.80 | -0.03% | 133,817,900 |
| Oct 3, 2025 | 64.10 | 64.10 | 62.93 | 63.82 | 63.82 | 0.82% | 62,024,420 |
| Oct 2, 2025 | 64.00 | 64.00 | 62.57 | 63.30 | 63.30 | -1.09% | 84,797,020 |
| Oct 1, 2025 | 63.79 | 64.21 | 63.39 | 64.00 | 64.00 | 0.50% | 98,284,130 |
| Sep 30, 2025 | 63.69 | 63.70 | 62.81 | 63.68 | 63.68 | 0.24% | 98,478,830 |
| Sep 29, 2025 | 63.66 | 63.89 | 63.44 | 63.53 | 63.53 | 0.40% | 58,273,420 |
| Sep 26, 2025 | 63.00 | 63.50 | 62.74 | 63.28 | 63.28 | 0.44% | 73,783,640 |
| Sep 25, 2025 | 63.20 | 63.57 | 62.67 | 63.00 | 63.00 | -0.32% | 104,833,400 |
| Sep 24, 2025 | 63.20 | 63.99 | 62.60 | 63.20 | 63.20 | 0.02% | 53,554,530 |
| Sep 23, 2025 | 63.99 | 63.99 | 62.73 | 63.19 | 63.19 | 0.78% | 157,221,500 |
| Sep 22, 2025 | 61.89 | 63.28 | 60.98 | 62.70 | 62.70 | 1.29% | 148,165,600 |
| Sep 17, 2025 | 62.34 | 62.50 | 61.72 | 61.90 | 61.90 | - | 103,182,100 |