Banco Santander-Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	69.40	69.42	67.94	68.30	-	-1.00%	42,265
May 15, 2026	68.00	69.40	67.49	68.99	68.99	-0.16%	167,552,100
May 14, 2026	67.00	69.75	67.00	69.10	69.10	3.44%	223,894,800
May 13, 2026	68.20	68.53	66.59	66.80	66.80	-2.14%	205,140,200
May 12, 2026	66.33	68.35	65.77	68.26	68.26	2.26%	210,553,700
May 11, 2026	67.60	69.20	66.65	66.75	66.75	-1.11%	99,204,090
May 8, 2026	69.50	70.50	67.50	67.50	67.50	-2.46%	84,829,860
May 7, 2026	70.46	70.47	68.36	69.20	69.20	-1.77%	192,071,600
May 6, 2026	69.60	71.50	68.62	70.45	70.45	2.76%	200,735,900
May 5, 2026	70.07	71.20	68.56	68.56	68.56	-2.15%	73,243,760
May 4, 2026	71.50	71.50	69.94	70.07	70.07	-2.61%	91,178,140
Apr 30, 2026	71.50	72.66	70.35	71.95	71.95	-2.77%	133,924,400
Apr 29, 2026	74.24	75.50	72.87	74.00	70.65	-0.32%	315,046,000
Apr 28, 2026	75.19	76.32	73.30	74.24	70.88	-1.28%	126,251,200
Apr 27, 2026	75.98	76.37	74.85	75.20	71.79	-1.01%	136,341,800
Apr 24, 2026	75.79	76.41	75.24	75.97	72.53	1.36%	153,169,600
Apr 23, 2026	75.70	75.70	73.71	74.95	71.55	0.27%	174,969,700
Apr 22, 2026	76.99	76.99	74.75	74.75	71.36	-1.67%	135,177,800
Apr 21, 2026	78.05	79.73	76.02	76.02	72.58	-2.91%	75,958,600
Apr 20, 2026	79.01	79.73	77.78	78.30	74.75	-0.89%	104,176,700
Apr 17, 2026	80.45	80.68	79.00	79.00	75.42	-0.83%	173,364,000
Apr 16, 2026	79.00	79.66	78.65	79.66	76.05	0.64%	102,734,700
Apr 15, 2026	79.70	79.93	78.36	79.15	75.56	-0.88%	181,253,200
Apr 14, 2026	79.90	79.90	78.11	79.85	76.23	1.62%	204,723,000
Apr 13, 2026	78.00	78.90	77.67	78.58	75.02	0.08%	183,160,800
Apr 10, 2026	78.00	79.36	78.00	78.52	74.96	0.67%	132,653,800
Apr 9, 2026	77.49	78.00	76.74	78.00	74.47	0.65%	117,896,600
Apr 8, 2026	77.01	78.15	76.42	77.50	73.99	3.20%	206,539,600
Apr 7, 2026	76.18	76.18	74.51	75.10	71.70	-1.43%	232,727,100
Apr 6, 2026	75.82	76.90	75.82	76.19	72.74	0.49%	200,163,200
Apr 2, 2026	76.99	76.99	74.51	75.82	72.38	-1.84%	120,748,800
Apr 1, 2026	76.02	78.87	76.02	77.24	73.74	0.70%	231,583,900
Mar 31, 2026	74.50	76.70	73.77	76.70	73.22	2.82%	353,633,100
Mar 30, 2026	73.76	75.28	73.14	74.60	71.22	1.15%	261,949,400
Mar 27, 2026	74.65	74.65	73.13	73.75	70.41	-1.56%	181,368,100
Mar 26, 2026	74.50	75.00	73.68	74.92	71.52	0.16%	219,186,100
Mar 25, 2026	73.47	75.25	73.43	74.80	71.41	1.91%	192,924,200
Mar 24, 2026	73.84	73.84	72.20	73.40	70.07	0.07%	177,708,600
Mar 23, 2026	72.92	73.97	72.12	73.35	70.03	0.62%	146,356,700
Mar 20, 2026	72.30	73.60	72.25	72.90	69.60	0.90%	256,689,000
Mar 19, 2026	72.00	72.60	70.71	72.25	68.98	-0.48%	185,356,000
Mar 18, 2026	71.90	73.15	71.11	72.60	69.31	0.83%	111,690,800
Mar 17, 2026	73.00	73.00	70.79	72.00	68.74	0.01%	221,875,300
Mar 16, 2026	73.15	73.15	70.89	71.99	68.73	1.42%	60,525,290
Mar 13, 2026	71.01	72.85	69.82	70.98	67.76	-0.04%	150,299,700
Mar 12, 2026	73.80	73.90	69.90	71.01	67.79	-2.53%	123,887,800
Mar 11, 2026	73.84	74.00	72.07	72.85	69.55	-1.29%	131,745,900
Mar 10, 2026	73.21	75.16	72.80	73.80	70.46	0.83%	143,630,200
Mar 9, 2026	70.90	73.48	69.53	73.19	69.87	2.78%	127,567,500
Mar 6, 2026	71.46	72.30	69.66	71.21	67.98	0.34%	135,206,700