Banco Santander-Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	72.71	74.70	72.71	73.70	73.70	1.36%	114,027,348
Jun 17, 2026	74.69	74.69	72.71	72.71	72.71	-1.74%	72,615,070
Jun 16, 2026	73.99	74.82	73.01	74.00	74.00	0.01%	83,227,450
Jun 15, 2026	74.12	75.90	73.07	73.99	73.99	0.53%	178,778,926
Jun 12, 2026	73.14	73.99	72.51	73.60	73.60	1.60%	163,639,205
Jun 11, 2026	72.00	73.29	71.75	72.44	72.44	1.03%	120,168,133
Jun 10, 2026	71.80	72.80	71.36	71.70	71.70	-0.55%	185,345,311
Jun 9, 2026	70.00	72.20	69.30	72.10	72.10	5.26%	192,397,200
Jun 8, 2026	68.70	69.00	68.10	68.50	68.50	-0.29%	118,331,306
Jun 5, 2026	68.11	69.49	68.00	68.70	68.70	0.87%	124,334,700
Jun 4, 2026	69.17	69.77	68.11	68.11	68.11	0.01%	91,590,220
Jun 3, 2026	69.01	69.01	68.07	68.10	68.10	-1.32%	82,141,870
Jun 2, 2026	69.40	69.70	68.26	69.01	69.01	-0.35%	76,240,487
Jun 1, 2026	70.99	71.40	68.78	69.25	69.25	-1.07%	114,914,700
May 29, 2026	71.40	72.00	70.00	70.00	70.00	-1.96%	424,377,383
May 28, 2026	71.81	72.19	70.88	71.40	71.40	-0.57%	75,088,618
May 27, 2026	72.02	72.84	71.44	71.81	71.81	-0.25%	198,596,400
May 26, 2026	71.58	71.99	70.75	71.99	71.99	0.57%	68,146,912
May 25, 2026	70.42	71.76	70.42	71.58	71.58	1.97%	52,302,990
May 22, 2026	70.80	71.12	69.77	70.20	70.20	0.14%	85,056,461
May 20, 2026	70.20	71.21	68.79	70.10	70.10	2.71%	181,709,824
May 19, 2026	69.00	70.00	68.25	68.25	68.25	-1.33%	196,914,212
May 18, 2026	69.40	69.42	67.94	69.17	69.17	0.26%	108,334,600
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