Skip to main content
logo
Banco Santander-Chile (SNSE:BSANTANDER)
Chile flag Chile · Delayed Price · Currency is CLP
69.76
+0.93 (1.35%)
Dec 19, 2025, 4:00 PM CLT

Banco Santander-Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202568.8370.0068.5069.7669.761.35%288,171,753
Dec 18, 202567.9269.0967.9268.8368.831.00%130,968,652
Dec 17, 202568.7169.5067.9068.1568.15-0.80%269,181,400
Dec 16, 202570.9970.9968.6368.7068.70-1.87%199,038,085
Dec 15, 202571.0071.8969.6270.0170.01-0.70%189,056,229
Dec 12, 202571.7071.9870.0570.5070.50-0.69%173,575,900
Dec 11, 202569.5071.1069.2970.9970.992.45%119,894,097
Dec 10, 202570.7970.7969.2069.2969.29-0.36%77,252,720
Dec 9, 202569.9971.0069.2269.5469.54-1.04%151,530,075
Dec 5, 202571.2271.9069.5070.2770.27-1.01%107,929,100
Dec 4, 202570.7071.9070.4470.9970.990.42%71,345,350
Dec 3, 202570.7970.7970.0270.6970.690.99%106,356,106
Dec 2, 202570.0070.9369.3070.0070.00-94,294,680
Dec 1, 202569.6470.2668.7370.0070.000.50%157,463,200
Nov 28, 202570.0470.0468.9369.6569.65-0.56%146,574,000
Nov 27, 202569.7970.0468.5670.0470.041.48%70,896,040
Nov 26, 202569.3569.6968.4969.0269.021.14%145,396,617
Nov 25, 202568.2469.1968.2468.2468.240.01%127,881,800
Nov 24, 202569.5069.7468.2368.2368.23-1.14%187,762,200
Nov 21, 202568.5369.2668.0069.0269.020.72%109,366,400
Nov 20, 202569.3069.9868.5068.5368.53-0.64%80,813,560
Nov 19, 202569.0069.4667.9768.9768.970.66%179,617,000
Nov 18, 202569.5069.5067.0268.5268.52-1.41%153,937,100
Nov 17, 202570.1071.9067.5069.5069.503.39%250,793,500
Nov 14, 202568.5068.5666.7267.2267.22-1.18%157,579,700
Nov 13, 202571.8371.9868.0268.0268.02-4.36%248,322,200
Nov 12, 202570.3971.7770.2571.1271.121.05%178,254,500
Nov 11, 202570.5670.8869.6070.3870.380.69%96,708,990
Nov 10, 202569.9970.8269.8069.9069.90-0.14%128,263,200
Nov 7, 202568.9970.4368.9670.0070.001.48%226,479,700
Nov 6, 202567.8269.1967.7968.9868.981.71%82,397,550
Nov 5, 202566.3567.9066.3567.8267.821.19%212,328,900
Nov 4, 202567.2067.9066.8067.0267.02-1.30%95,330,570
Nov 3, 202568.1768.4367.1467.9067.90-0.40%268,998,400
Oct 30, 202566.9668.4966.2568.1768.171.78%172,986,800
Oct 29, 202566.6066.9866.1266.9866.980.72%149,803,600
Oct 28, 202566.5067.0865.6966.5066.500.38%200,067,100
Oct 27, 202567.1067.4066.2566.2566.25-1.24%55,133,950
Oct 24, 202567.3467.6566.5267.0867.080.16%86,809,900
Oct 23, 202566.5067.5066.2266.9766.970.71%98,917,960
Oct 22, 202567.0067.5065.7466.5066.50-0.75%65,606,650
Oct 21, 202566.7967.2066.1167.0067.000.83%66,358,340
Oct 20, 202566.3966.7865.8566.4566.450.62%51,215,240
Oct 17, 202565.9966.5765.5366.0466.040.82%145,287,600
Oct 16, 202565.8566.3465.0165.5065.500.46%110,826,200
Oct 15, 202564.8065.3264.6765.2065.201.32%241,458,600
Oct 14, 202563.8065.0063.0964.3564.350.86%98,134,420
Oct 13, 202563.7063.8863.0363.8063.800.11%98,001,790
Oct 10, 202563.8164.0863.0063.7363.73-0.11%92,879,570
Oct 9, 202563.1164.0962.8563.8063.800.16%213,596,800