Banco Santander-Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	73.00	73.00	70.79	71.11	-	-1.22%	23,091,756
Mar 16, 2026	73.15	73.15	70.89	71.99	71.99	1.42%	60,525,298
Mar 13, 2026	71.01	72.85	69.82	70.98	70.98	-0.04%	150,299,700
Mar 12, 2026	73.80	73.90	69.90	71.01	71.01	-2.53%	123,887,849
Mar 11, 2026	73.84	74.00	72.07	72.85	72.85	-1.29%	131,745,948
Mar 10, 2026	73.21	75.16	72.80	73.80	73.80	0.83%	143,630,200
Mar 9, 2026	70.90	73.48	69.53	73.19	73.19	2.78%	127,567,500
Mar 6, 2026	71.46	72.30	69.66	71.21	71.21	0.34%	135,206,718
Mar 5, 2026	71.50	72.58	70.07	70.97	70.97	-1.36%	114,350,500
Mar 4, 2026	69.55	71.95	68.00	71.95	71.95	3.45%	188,247,764
Mar 3, 2026	69.64	70.87	67.01	69.55	69.55	-3.13%	355,880,281
Mar 2, 2026	72.80	73.75	71.80	71.80	71.80	-4.27%	132,218,265
Feb 27, 2026	76.39	77.15	74.20	75.00	75.00	-2.60%	190,880,800
Feb 26, 2026	76.33	77.28	75.39	77.00	77.00	-0.19%	74,121,940
Feb 25, 2026	76.60	77.49	76.40	77.15	77.15	0.85%	260,915,842
Feb 24, 2026	77.69	77.69	76.50	76.50	76.50	-1.53%	101,919,365
Feb 23, 2026	78.00	78.40	76.54	77.69	77.69	0.03%	68,530,271
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