Skip to main content
logo
Banco Santander-Chile (SNSE:BSANTANDER)
Chile flag Chile · Delayed Price · Currency is CLP
68.50
-0.20 (-0.29%)
Jun 8, 2026, 4:02 PM CLT

Banco Santander-Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202668.7069.0068.1068.5068.50-0.29%118,331,306
Jun 5, 202668.1169.4968.0068.7068.700.87%124,334,700
Jun 4, 202669.1769.7768.1168.1168.110.01%91,590,220
Jun 3, 202669.0169.0168.0768.1068.10-1.32%82,141,870
Jun 2, 202669.4069.7068.2669.0169.01-0.35%76,240,487
Jun 1, 202670.9971.4068.7869.2569.25-1.07%114,914,700
May 29, 202671.4072.0070.0070.0070.00-1.96%424,377,383
May 28, 202671.8172.1970.8871.4071.40-0.57%75,088,618
May 27, 202672.0272.8471.4471.8171.81-0.25%198,596,400
May 26, 202671.5871.9970.7571.9971.990.57%68,146,912
May 25, 202670.4271.7670.4271.5871.581.97%52,302,990
May 22, 202670.8071.1269.7770.2070.200.14%85,056,461
May 20, 202670.2071.2168.7970.1070.102.71%181,709,824
May 19, 202669.0070.0068.2568.2568.25-1.33%196,914,212
May 18, 202669.4069.4267.9469.1769.170.26%108,334,600
May 15, 202668.0069.4067.4968.9968.99-0.16%167,552,100
May 14, 202667.0069.7567.0069.1069.103.44%223,894,800
May 13, 202668.2068.5366.5966.8066.80-2.14%205,140,200
May 12, 202666.3368.3565.7768.2668.262.26%210,553,700
May 11, 202667.6069.2066.6566.7566.75-1.11%99,204,090
May 8, 202669.5070.5067.5067.5067.50-2.46%84,829,860
May 7, 202670.4670.4768.3669.2069.20-1.77%192,071,600
May 6, 202669.6071.5068.6270.4570.452.76%200,735,900
May 5, 202670.0771.2068.5668.5668.56-2.15%73,243,760
May 4, 202671.5071.5069.9470.0770.07-2.61%91,178,140
Apr 30, 202671.5072.6670.3571.9571.951.84%133,924,400
Apr 29, 202674.2475.5072.8774.0070.65-0.32%315,046,000
Apr 28, 202675.1976.3273.3074.2470.88-1.28%126,251,200
Apr 27, 202675.9876.3774.8575.2071.79-1.01%136,341,800
Apr 24, 202675.7976.4175.2475.9772.531.36%153,169,600
Apr 23, 202675.7075.7073.7174.9571.550.27%174,969,700
Apr 22, 202676.9976.9974.7574.7571.36-1.67%135,177,800
Apr 21, 202678.0579.7376.0276.0272.58-2.91%75,958,600
Apr 20, 202679.0179.7377.7878.3074.75-0.89%104,176,700
Apr 17, 202680.4580.6879.0079.0075.42-0.83%173,364,000
Apr 16, 202679.0079.6678.6579.6676.050.64%102,734,700
Apr 15, 202679.7079.9378.3679.1575.56-0.88%181,253,200
Apr 14, 202679.9079.9078.1179.8576.231.62%204,723,000
Apr 13, 202678.0078.9077.6778.5875.020.08%183,160,800
Apr 10, 202678.0079.3678.0078.5274.960.67%132,653,800
Apr 9, 202677.4978.0076.7478.0074.470.65%117,896,600
Apr 8, 202677.0178.1576.4277.5073.993.20%206,539,600
Apr 7, 202676.1876.1874.5175.1071.70-1.43%232,727,100
Apr 6, 202675.8276.9075.8276.1972.740.49%200,163,200
Apr 2, 202676.9976.9974.5175.8272.38-1.84%120,748,800
Apr 1, 202676.0278.8776.0277.2473.740.70%231,583,900
Mar 31, 202674.5076.7073.7776.7073.222.82%353,633,100
Mar 30, 202673.7675.2873.1474.6071.221.15%261,949,400
Mar 27, 202674.6574.6573.1373.7570.41-1.56%181,368,100
Mar 26, 202674.5075.0073.6874.9271.520.16%219,186,100