Banco Santander-Chile (SNSE:BSANTANDER)
Chile · Delayed Price · Currency is CLP 80.51
-1.49 (-1.82%)
Aug 31, 2026, 4:04 PM CLT
Banco Santander-Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 83.00 | 83.00 | 80.51 | 80.51 | - | -1.82% | 5,792,058 |
| Aug 28, 2026 | 81.00 | 82.00 | 80.60 | 82.00 | 82.00 | 1.42% | 92,417,175 |
| Aug 27, 2026 | 81.00 | 82.06 | 80.45 | 80.85 | 80.85 | -0.19% | 57,086,389 |
| Aug 26, 2026 | 82.20 | 83.16 | 80.63 | 81.00 | 81.00 | -1.46% | 87,695,041 |
| Aug 25, 2026 | 82.29 | 83.00 | 80.85 | 82.20 | 82.20 | -0.11% | 102,958,396 |
| Aug 24, 2026 | 79.00 | 82.29 | 79.00 | 82.29 | 82.29 | 3.51% | 84,832,806 |
| Aug 21, 2026 | 79.00 | 81.14 | 79.00 | 79.50 | 79.50 | - | 120,115,578 |
| Aug 20, 2026 | 80.25 | 81.75 | 79.00 | 79.50 | 79.50 | -0.93% | 58,939,992 |
| Aug 19, 2026 | 80.60 | 81.00 | 79.90 | 80.25 | 80.25 | 0.68% | 95,806,075 |
| Aug 18, 2026 | 79.69 | 80.26 | 79.01 | 79.71 | 79.71 | 0.28% | 106,302,928 |
| Aug 17, 2026 | 79.50 | 79.65 | 78.28 | 79.49 | 79.49 | 1.25% | 64,529,110 |
| Aug 14, 2026 | 78.76 | 80.49 | 78.25 | 78.51 | 78.51 | -0.32% | 42,224,554 |
| Aug 13, 2026 | 77.50 | 78.99 | 77.00 | 78.76 | 78.76 | 1.63% | 219,305,440 |
| Aug 12, 2026 | 81.69 | 81.69 | 77.50 | 77.50 | 77.50 | -3.37% | 111,468,606 |
| Aug 11, 2026 | 82.00 | 82.00 | 79.50 | 80.20 | 80.20 | -1.96% | 62,128,806 |
| Aug 10, 2026 | 80.17 | 81.84 | 80.17 | 81.80 | 81.80 | 2.05% | 36,931,235 |
| Aug 7, 2026 | 82.00 | 82.00 | 82.00 | 80.16 | 80.16 | -1.11% | 100,000 |
| Aug 6, 2026 | 81.00 | 82.35 | 80.42 | 81.06 | 81.06 | 1.07% | 82,350,758 |
| Aug 5, 2026 | 80.20 | 80.70 | 79.50 | 80.20 | 80.20 | 1.01% | 79,749,942 |
| Aug 4, 2026 | 80.81 | 80.81 | 79.01 | 79.40 | 79.40 | -1.29% | 103,161,241 |
| Aug 3, 2026 | 81.00 | 81.04 | 79.53 | 80.44 | 80.44 | -0.68% | 79,291,538 |
| Jul 31, 2026 | 80.70 | 80.70 | 80.70 | 80.99 | 80.99 | 0.36% | 914,148 |
| Jul 30, 2026 | 80.99 | 81.79 | 80.18 | 80.70 | 80.70 | 0.57% | 152,339,520 |
| Jul 29, 2026 | 82.00 | 82.00 | 80.75 | 80.24 | 80.24 | 1.42% | 151,507 |
| Jul 28, 2026 | 81.78 | 81.78 | 78.87 | 79.12 | 79.12 | -2.04% | 72,699,281 |
| Jul 27, 2026 | 80.00 | 81.47 | 80.00 | 80.77 | 80.77 | 1.83% | 92,392,340 |
| Jul 24, 2026 | 80.00 | 80.58 | 78.70 | 79.32 | 79.32 | -0.85% | 44,067,325 |
| Jul 23, 2026 | 79.99 | 80.38 | 79.03 | 80.00 | 80.00 | 0.19% | 78,572,735 |
| Jul 22, 2026 | 78.00 | 79.87 | 78.00 | 79.85 | 79.85 | 1.06% | 76,500,325 |
| Jul 21, 2026 | 78.00 | 79.94 | 77.56 | 79.01 | 79.01 | 0.14% | 106,157,804 |
| Jul 20, 2026 | 77.61 | 78.90 | 75.49 | 78.90 | 78.90 | 2.47% | 86,985,948 |
| Jul 17, 2026 | 77.60 | 78.65 | 75.85 | 77.00 | 77.00 | -1.48% | 109,859,316 |
| Jul 15, 2026 | 78.64 | 78.99 | 77.01 | 78.16 | 78.16 | -0.61% | 51,952,770 |
| Jul 14, 2026 | 78.00 | 79.39 | 78.00 | 78.64 | 78.64 | 0.56% | 58,936,718 |
| Jul 13, 2026 | 79.00 | 79.00 | 77.45 | 78.20 | 78.20 | -1.01% | 46,312,401 |
| Jul 10, 2026 | 78.00 | 79.07 | 77.60 | 79.00 | 79.00 | 1.94% | 75,812,238 |
| Jul 9, 2026 | 77.10 | 78.44 | 76.50 | 77.50 | 77.50 | 0.52% | 70,770,948 |
| Jul 8, 2026 | 77.72 | 78.76 | 76.60 | 77.10 | 77.10 | -1.78% | 128,770,785 |
| Jul 7, 2026 | 76.94 | 79.45 | 75.77 | 78.50 | 78.50 | 2.03% | 199,831,154 |
| Jul 6, 2026 | 73.16 | 76.94 | 73.16 | 76.94 | 76.94 | 2.52% | 118,328,580 |
| Jul 3, 2026 | 74.50 | 75.40 | 74.50 | 75.05 | 75.05 | 0.24% | 10,366,480 |
| Jul 2, 2026 | 75.01 | 76.44 | 74.64 | 74.87 | 74.87 | -0.17% | 85,820,409 |
| Jul 1, 2026 | 75.49 | 76.61 | 75.00 | 75.00 | 75.00 | -0.66% | 69,254,770 |
| Jun 30, 2026 | 75.00 | 75.90 | 73.61 | 75.50 | 75.50 | 0.67% | 107,755,403 |
| Jun 26, 2026 | 73.99 | 75.31 | 72.55 | 75.00 | 75.00 | 2.04% | 104,008,881 |
| Jun 25, 2026 | 72.73 | 74.17 | 72.19 | 73.50 | 73.50 | 2.07% | 208,306,129 |
| Jun 24, 2026 | 73.25 | 73.85 | 72.01 | 72.01 | 72.01 | -1.36% | 44,233,859 |
| Jun 23, 2026 | 74.20 | 74.59 | 73.00 | 73.00 | 73.00 | -2.58% | 50,400,810 |
| Jun 22, 2026 | 74.00 | 75.00 | 73.78 | 74.93 | 74.93 | 1.26% | 127,318,266 |
| Jun 19, 2026 | 73.98 | 74.07 | 73.70 | 74.00 | 74.00 | 0.41% | 88,732,770 |