Banco Santander-Chile (SNSE:BSANTANDER)
Chile · Delayed Price · Currency is CLP 70.00
+1.02 (1.48%)
Nov 7, 2025, 4:00 PM CLT
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 68.99 | 70.43 | 68.96 | 70.00 | 70.00 | 1.48% | 226,479,724 |
| Nov 6, 2025 | 67.80 | 69.19 | 67.79 | 68.98 | 68.98 | 1.71% | 90,997,556 |
| Nov 5, 2025 | 66.35 | 67.90 | 66.35 | 67.82 | 67.82 | 1.19% | 212,328,929 |
| Nov 4, 2025 | 67.20 | 67.90 | 66.80 | 67.02 | 67.02 | -1.30% | 95,330,572 |
| Nov 3, 2025 | 68.17 | 68.43 | 67.14 | 67.90 | 67.90 | -0.40% | 268,998,415 |
| Oct 30, 2025 | 66.96 | 68.49 | 66.25 | 68.17 | 68.17 | 1.78% | 172,986,852 |
| Oct 29, 2025 | 66.60 | 66.98 | 66.12 | 66.98 | 66.98 | 0.72% | 149,803,684 |
| Oct 28, 2025 | 66.65 | 67.08 | 65.69 | 66.50 | 66.50 | 0.38% | 200,067,196 |
| Oct 27, 2025 | 67.10 | 67.40 | 66.25 | 66.25 | 66.25 | -1.24% | 55,133,957 |
| Oct 24, 2025 | 67.34 | 67.65 | 66.52 | 67.08 | 67.08 | 0.16% | 86,809,906 |
| Oct 23, 2025 | 66.50 | 67.50 | 66.22 | 66.97 | 66.97 | 0.71% | 98,917,967 |
| Oct 22, 2025 | 67.00 | 67.50 | 65.74 | 66.50 | 66.50 | -0.75% | 65,606,653 |
| Oct 21, 2025 | 66.79 | 67.20 | 66.11 | 67.00 | 67.00 | 0.83% | 66,358,347 |
| Oct 20, 2025 | 66.39 | 66.78 | 65.85 | 66.45 | 66.45 | 0.62% | 51,215,244 |
| Oct 17, 2025 | 65.99 | 66.57 | 65.53 | 66.04 | 66.04 | 0.82% | 145,287,694 |
| Oct 16, 2025 | 65.85 | 66.34 | 65.01 | 65.50 | 65.50 | 0.46% | 110,826,253 |
| Oct 15, 2025 | 64.80 | 65.32 | 64.67 | 65.20 | 65.20 | 1.32% | 241,458,658 |
| Oct 14, 2025 | 63.80 | 65.00 | 63.09 | 64.35 | 64.35 | 0.86% | 98,134,422 |
| Oct 13, 2025 | 63.73 | 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% | 92,879,578 |
| Oct 9, 2025 | 63.11 | 64.09 | 62.85 | 63.80 | 63.80 | 0.16% | 213,596,856 |
| 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% | 108,353,472 |
| Oct 6, 2025 | 63.82 | 64.37 | 63.67 | 63.80 | 63.80 | -0.03% | 133,817,941 |
| Oct 3, 2025 | 64.10 | 64.10 | 62.93 | 63.82 | 63.82 | 0.82% | 62,024,421 |
| Oct 2, 2025 | 64.00 | 64.00 | 62.57 | 63.30 | 63.30 | -1.09% | 84,797,025 |
| Oct 1, 2025 | 63.79 | 64.21 | 63.39 | 64.00 | 64.00 | 0.50% | 98,284,131 |
| Sep 30, 2025 | 63.69 | 63.70 | 62.81 | 63.68 | 63.68 | 0.24% | 98,478,837 |
| Sep 29, 2025 | 63.66 | 63.89 | 63.44 | 63.53 | 63.53 | 0.40% | 58,273,423 |
| Sep 26, 2025 | 63.00 | 63.50 | 62.74 | 63.28 | 63.28 | 0.44% | 73,783,642 |
| Sep 25, 2025 | 63.20 | 63.57 | 62.67 | 63.00 | 63.00 | -0.32% | 105,023,802 |
| 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% | 157,221,547 |
| Sep 22, 2025 | 61.89 | 63.28 | 60.98 | 62.70 | 62.70 | 1.29% | 148,165,670 |
| Sep 17, 2025 | 62.35 | 62.50 | 61.72 | 61.90 | 61.90 | - | 103,182,145 |
| Sep 16, 2025 | 62.80 | 62.80 | 61.48 | 61.90 | 61.90 | -1.43% | 71,205,857 |
| Sep 15, 2025 | 62.32 | 62.80 | 61.46 | 62.80 | 62.80 | 1.78% | 85,456,283 |
| Sep 12, 2025 | 63.20 | 63.84 | 61.30 | 61.70 | 61.70 | -2.37% | 133,143,847 |
| Sep 11, 2025 | 62.99 | 63.56 | 62.01 | 63.20 | 63.20 | 1.94% | 128,726,065 |
| Sep 10, 2025 | 62.32 | 62.75 | 61.78 | 62.00 | 62.00 | -0.32% | 55,103,998 |
| Sep 9, 2025 | 61.50 | 62.65 | 61.32 | 62.20 | 62.20 | 1.14% | 174,601,701 |
| Sep 8, 2025 | 61.85 | 62.25 | 61.30 | 61.50 | 61.50 | -0.76% | 89,358,024 |
| Sep 5, 2025 | 61.32 | 62.31 | 60.54 | 61.97 | 61.97 | 1.09% | 62,683,898 |
| Sep 4, 2025 | 59.80 | 61.30 | 59.57 | 61.30 | 61.30 | 2.51% | 131,556,564 |
| Sep 3, 2025 | 58.86 | 60.00 | 58.79 | 59.80 | 59.80 | 1.60% | 116,116,493 |
| Sep 2, 2025 | 58.30 | 58.86 | 57.80 | 58.86 | 58.86 | 0.96% | 125,130,523 |
| Sep 1, 2025 | 57.83 | 58.40 | 57.70 | 58.30 | 58.30 | 0.34% | 49,495,369 |
| 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 |