Banco Santander-Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	76.95	77.72	76.89	77.67	77.67	1.00%	78,516,012
Feb 19, 2026	76.89	77.90	75.31	76.90	76.90	-	254,101,040
Feb 18, 2026	77.10	77.33	76.18	76.90	76.90	0.73%	149,189,696
Feb 17, 2026	76.55	76.55	75.34	76.34	76.34	-0.12%	90,565,356
Feb 16, 2026	77.50	77.76	74.81	76.43	76.43	-0.48%	91,574,021
Feb 13, 2026	76.55	77.40	75.60	76.80	76.80	0.33%	99,522,839
Feb 12, 2026	79.99	79.99	76.55	76.55	76.55	-2.88%	88,908,474
Feb 11, 2026	78.05	80.07	77.98	78.82	78.82	0.99%	178,131,100
Feb 10, 2026	79.60	79.78	78.05	78.05	78.05	-1.95%	216,103,139
Feb 9, 2026	77.01	79.77	77.01	79.60	79.60	1.27%	85,066,710
Feb 6, 2026	78.00	78.69	77.34	78.60	78.60	0.77%	112,988,927
Feb 5, 2026	77.50	78.30	77.02	78.00	78.00	0.65%	91,410,650
Feb 4, 2026	80.00	80.48	77.50	77.50	77.50	-2.52%	210,355,300
Feb 3, 2026	78.00	80.23	77.80	79.50	79.50	2.19%	149,419,289
Feb 2, 2026	79.50	79.50	75.83	77.80	77.80	1.18%	81,212,940
Jan 30, 2026	79.00	79.56	76.89	76.89	76.89	-2.83%	176,921,417
Jan 29, 2026	79.45	80.64	78.50	79.13	79.13	-0.40%	96,055,860
Jan 28, 2026	80.00	80.23	78.10	79.45	79.45	0.32%	207,940,777
Jan 27, 2026	78.30	79.86	77.79	79.20	79.20	1.15%	340,092,211
Jan 26, 2026	78.19	79.20	77.28	78.30	78.30	0.40%	224,527,452
Jan 23, 2026	77.50	78.90	76.33	77.99	77.99	0.04%	433,376,107
Jan 22, 2026	73.93	77.96	73.93	77.96	77.96	5.54%	221,732,000
Jan 21, 2026	73.49	74.13	72.26	73.87	73.87	1.47%	206,652,900
Jan 20, 2026	73.54	74.50	72.11	72.80	72.80	-1.09%	140,208,212
Jan 19, 2026	74.20	74.20	73.00	73.60	73.60	-1.21%	49,534,440
Jan 16, 2026	72.72	74.50	71.55	74.50	74.50	3.47%	110,352,827
Jan 15, 2026	72.80	73.50	71.90	72.00	72.00	-1.10%	144,749,159
Jan 14, 2026	73.00	73.20	72.25	72.80	72.80	-0.25%	181,800,900
Jan 13, 2026	73.50	73.77	72.26	72.98	72.98	-0.57%	130,541,252
Jan 12, 2026	73.20	73.84	72.81	73.40	73.40	0.27%	108,806,700
Jan 9, 2026	72.00	73.49	72.00	73.20	73.20	1.92%	257,508,800
Jan 8, 2026	73.00	73.38	71.82	71.82	71.82	-1.48%	132,631,073
Jan 7, 2026	73.00	73.70	71.35	72.90	72.90	-	108,528,541
Jan 6, 2026	72.89	74.90	72.82	72.90	72.90	0.28%	190,480,777
Jan 5, 2026	70.93	72.71	70.93	72.70	72.70	2.50%	108,215,200
Jan 2, 2026	71.10	71.46	70.16	70.93	70.93	-0.24%	20,959,950
Dec 30, 2025	70.81	71.50	70.01	71.10	71.10	-0.01%	20,888,520
Dec 29, 2025	71.99	71.99	70.99	71.11	71.11	-0.55%	37,175,735
Dec 26, 2025	70.45	71.69	70.45	71.50	71.50	1.53%	82,321,230
Dec 24, 2025	70.10	70.70	70.10	70.42	70.42	0.38%	15,322,860
Dec 23, 2025	70.99	70.99	69.80	70.15	70.15	-0.78%	93,376,701
Dec 22, 2025	70.00	70.70	69.85	70.70	70.70	1.35%	92,344,690
Dec 19, 2025	68.83	70.00	68.50	69.76	69.76	1.35%	288,171,753
Dec 18, 2025	67.92	69.09	67.92	68.83	68.83	1.00%	130,968,652
Dec 17, 2025	68.71	69.50	67.90	68.15	68.15	-0.80%	269,181,400
Dec 16, 2025	70.99	70.99	68.63	68.70	68.70	-1.87%	199,038,085
Dec 15, 2025	71.00	71.89	69.62	70.01	70.01	-0.70%	189,056,229
Dec 12, 2025	71.70	71.98	70.05	70.50	70.50	-0.69%	173,575,900
Dec 11, 2025	69.50	71.10	69.29	70.99	70.99	2.45%	119,894,097
Dec 10, 2025	70.79	70.79	69.20	69.29	69.29	-0.36%	77,252,720