Banco Santander-Chile (SNSE:BSANTANDER)
Chile · Delayed Price · Currency is CLP 58.30
+0.20 (0.34%)
Sep 1, 2025, 4:00 PM CLT
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 58.19 | 58.19 | 57.30 | 58.10 | 58.10 | 0.02% | 127,993,245 |
| Aug 28, 2025 | 57.70 | 58.14 | 57.52 | 58.09 | 58.09 | 1.03% | 127,040,405 |
| Aug 27, 2025 | 57.47 | 57.97 | 57.16 | 57.50 | 57.50 | - | 51,079,372 |
| Aug 26, 2025 | 57.17 | 57.50 | 56.50 | 57.50 | 57.50 | 0.35% | 724,588,953 |
| Aug 25, 2025 | 58.00 | 58.40 | 57.30 | 57.30 | 57.30 | -1.05% | 73,185,230 |
| Aug 22, 2025 | 57.60 | 58.29 | 57.50 | 57.91 | 57.91 | 0.54% | 86,082,888 |
| Aug 21, 2025 | 57.13 | 57.70 | 57.09 | 57.60 | 57.60 | 0.84% | 87,439,717 |
| Aug 20, 2025 | 57.00 | 57.29 | 56.80 | 57.12 | 57.12 | 0.74% | 206,050,374 |
| Aug 19, 2025 | 58.50 | 58.53 | 56.70 | 56.70 | 56.70 | -2.84% | 180,289,520 |
| Aug 18, 2025 | 57.75 | 58.70 | 57.75 | 58.36 | 58.36 | 1.06% | 221,428,798 |
| Aug 14, 2025 | 58.42 | 58.69 | 57.75 | 57.75 | 57.75 | -1.11% | 201,606,667 |
| Aug 13, 2025 | 57.65 | 58.91 | 57.64 | 58.40 | 58.40 | 1.30% | 170,253,271 |
| Aug 12, 2025 | 58.00 | 58.24 | 57.55 | 57.65 | 57.65 | -0.64% | 61,090,829 |
| Aug 11, 2025 | 58.15 | 59.02 | 58.02 | 58.02 | 58.02 | -0.14% | 126,036,224 |
| 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 |