Skip to main content
logo
Banco Santander-Chile (SNSE:BSANTANDER)
Chile flag Chile · Delayed Price · Currency is CLP
76.89
-2.24 (-2.83%)
At close: Jan 30, 2026

Banco Santander-Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202679.0079.5676.8976.8976.89-2.83%176,921,417
Jan 29, 202679.4580.6478.5079.1379.13-0.40%96,055,860
Jan 28, 202680.0080.2378.1079.4579.450.32%207,940,777
Jan 27, 202678.3079.8677.7979.2079.201.15%340,092,211
Jan 26, 202678.1979.2077.2878.3078.300.40%224,527,452
Jan 23, 202677.5078.9076.3377.9977.990.04%433,376,107
Jan 22, 202673.9377.9673.9377.9677.965.54%221,732,000
Jan 21, 202673.4974.1372.2673.8773.871.47%206,652,900
Jan 20, 202673.5474.5072.1172.8072.80-1.09%140,208,212
Jan 19, 202674.2074.2073.0073.6073.60-1.21%49,534,440
Jan 16, 202672.7274.5071.5574.5074.503.47%110,352,827
Jan 15, 202672.8073.5071.9072.0072.00-1.10%144,749,159
Jan 14, 202673.0073.2072.2572.8072.80-0.25%181,800,900
Jan 13, 202673.5073.7772.2672.9872.98-0.57%130,541,252
Jan 12, 202673.2073.8472.8173.4073.400.27%108,806,700
Jan 9, 202672.0073.4972.0073.2073.201.92%257,508,800
Jan 8, 202673.0073.3871.8271.8271.82-1.48%132,631,073
Jan 7, 202673.0073.7071.3572.9072.90-108,528,541
Jan 6, 202672.8974.9072.8272.9072.900.28%190,480,777
Jan 5, 202670.9372.7170.9372.7072.702.50%108,215,200
Jan 2, 202671.1071.4670.1670.9370.93-0.24%20,959,950
Dec 30, 202570.8171.5070.0171.1071.10-0.01%20,888,520
Dec 29, 202571.9971.9970.9971.1171.11-0.55%37,175,735
Dec 26, 202570.4571.6970.4571.5071.501.53%82,321,230
Dec 24, 202570.1070.7070.1070.4270.420.38%15,322,860
Dec 23, 202570.9970.9969.8070.1570.15-0.78%93,376,701
Dec 22, 202570.0070.7069.8570.7070.701.35%92,344,690
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