Banco Santander-Chile (SNSE:BSANTANDER)
Chile flag Chile · Delayed Price · Currency is CLP
63.28
+0.28 (0.44%)
Sep 26, 2025, 4:00 PM CLT

Banco Santander-Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202563.0063.5062.7463.2863.280.44%73,783,642
Sep 25, 202563.2063.5762.6763.0063.00-0.32%105,023,802
Sep 24, 202563.2063.9962.6063.2063.200.02%53,554,530
Sep 23, 202563.9963.9962.7363.1963.190.78%157,221,547
Sep 22, 202561.8963.2860.9862.7062.701.29%148,165,670
Sep 17, 202562.3562.5061.7261.9061.90-103,182,145
Sep 16, 202562.8062.8061.4861.9061.90-1.43%71,205,857
Sep 15, 202562.3262.8061.4662.8062.801.78%85,456,283
Sep 12, 202563.2063.8461.3061.7061.70-2.37%133,143,847
Sep 11, 202562.9963.5662.0163.2063.201.94%128,726,065
Sep 10, 202562.3262.7561.7862.0062.00-0.32%55,103,998
Sep 9, 202561.5062.6561.3262.2062.201.14%174,601,701
Sep 8, 202561.8562.2561.3061.5061.50-0.76%89,358,024
Sep 5, 202561.3262.3160.5461.9761.971.09%62,683,898
Sep 4, 202559.8061.3059.5761.3061.302.51%131,556,564
Sep 3, 202558.8660.0058.7959.8059.801.60%116,116,493
Sep 2, 202558.3058.8657.8058.8658.860.96%125,130,523
Sep 1, 202557.8358.4057.7058.3058.300.34%49,495,369
Aug 29, 202558.1958.1957.3058.1058.100.02%127,993,245
Aug 28, 202557.7058.1457.5258.0958.091.03%127,040,405
Aug 27, 202557.4757.9757.1657.5057.50-51,079,372
Aug 26, 202557.1757.5056.5057.5057.500.35%724,588,953
Aug 25, 202558.0058.4057.3057.3057.30-1.05%73,185,230
Aug 22, 202557.6058.2957.5057.9157.910.54%86,082,888
Aug 21, 202557.1357.7057.0957.6057.600.84%87,439,717
Aug 20, 202557.0057.2956.8057.1257.120.74%206,050,374
Aug 19, 202558.5058.5356.7056.7056.70-2.84%180,289,520
Aug 18, 202557.7558.7057.7558.3658.361.06%221,428,798
Aug 14, 202558.4258.6957.7557.7557.75-1.11%201,606,667
Aug 13, 202557.6558.9157.6458.4058.401.30%170,253,271
Aug 12, 202558.0058.2457.5557.6557.65-0.64%61,090,829
Aug 11, 202558.1559.0258.0258.0258.02-0.14%126,036,224
Aug 8, 202557.6058.1857.2258.1058.101.57%65,635,579
Aug 7, 202556.6457.4856.3757.2057.200.99%122,153,213
Aug 6, 202556.2556.9756.2056.6456.640.69%111,956,679
Aug 5, 202556.9556.9556.1256.2556.25-1.07%100,415,717
Aug 4, 202556.0056.9056.0056.8656.861.88%86,311,416
Aug 1, 202556.1856.3055.6355.8155.81-0.66%67,111,795
Jul 31, 202556.9857.0355.9056.1856.18-0.39%114,140,396
Jul 30, 202556.5156.8556.1156.4056.40-0.19%74,427,855
Jul 29, 202556.1956.8552.0056.5156.511.27%121,602,223
Jul 28, 202556.4656.7055.8055.8055.80-1.83%57,104,170
Jul 25, 202556.6556.8456.4556.8456.840.34%66,876,580
Jul 24, 202556.8056.9356.2956.6556.65-0.40%59,034,393
Jul 23, 202557.0057.3056.2856.8856.881.21%66,402,753
Jul 22, 202557.1157.3056.2056.2056.20-1.92%32,583,253
Jul 21, 202557.5357.7257.0157.3057.300.35%77,033,250
Jul 18, 202556.8857.4956.7357.1057.100.35%82,547,073
Jul 17, 202556.6257.8056.5756.9056.90-0.52%59,202,227
Jul 15, 202557.9957.9956.9157.2057.20-0.17%68,992,093