Banco Santander-Chile (SNSE:BSANTANDER)
Chile · Delayed Price · Currency is CLP 79.55
+1.00 (1.27%)
Oct 14, 2026, 3:59 PM CLT
Banco Santander-Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 79.41 | 79.70 | 78.00 | 79.55 | 79.55 | 1.27% | 160,771,967 |
| Oct 13, 2026 | 80.00 | 80.00 | 78.20 | 78.55 | 78.55 | -0.06% | 77,319,891 |
| Oct 9, 2026 | 78.68 | 79.02 | 75.58 | 78.60 | 78.60 | 0.15% | 119,885,918 |
| Oct 8, 2026 | 78.49 | 78.95 | 77.56 | 78.48 | 78.48 | 0.62% | 74,136,770 |
| Oct 7, 2026 | 78.52 | 79.59 | 77.35 | 78.00 | 78.00 | -0.65% | 93,178,520 |
| Oct 6, 2026 | 81.00 | 81.00 | 78.51 | 78.51 | 78.51 | -1.84% | 199,679,434 |
| Oct 5, 2026 | 81.36 | 81.36 | 78.25 | 79.98 | 79.98 | 1.50% | 106,093,480 |
| Oct 2, 2026 | 82.24 | 82.24 | 78.44 | 78.80 | 78.80 | -1.30% | 74,021,623 |
| Oct 1, 2026 | 81.35 | 81.59 | 78.80 | 79.84 | 79.84 | -1.86% | 85,186,352 |
| Sep 30, 2026 | 82.00 | 82.59 | 81.10 | 81.35 | 81.35 | -0.70% | 87,591,383 |
| Sep 29, 2026 | 82.99 | 82.99 | 81.40 | 81.92 | 81.92 | -0.33% | 75,005,159 |
| Sep 28, 2026 | 82.99 | 83.16 | 81.82 | 82.19 | 82.19 | -0.98% | 60,415,611 |
| Sep 25, 2026 | 82.00 | 83.02 | 81.69 | 83.00 | 83.00 | 1.63% | 47,970,869 |
| Sep 24, 2026 | 83.18 | 83.18 | 81.11 | 81.67 | 81.67 | -1.82% | 63,979,451 |
| Sep 23, 2026 | 83.01 | 83.74 | 82.02 | 83.18 | 83.18 | 0.22% | 123,170,697 |
| Sep 22, 2026 | 82.30 | 83.05 | 82.30 | 83.00 | 83.00 | 0.85% | 55,978,911 |
| Sep 21, 2026 | 82.49 | 83.40 | 81.58 | 82.30 | 82.30 | 0.59% | 98,333,128 |
| Sep 17, 2026 | 83.00 | 83.00 | 81.39 | 81.82 | 81.82 | -0.43% | 110,415,100 |
| Sep 16, 2026 | 83.30 | 83.84 | 82.10 | 82.17 | 82.17 | -1.24% | 40,063,512 |
| Sep 15, 2026 | 82.01 | 83.61 | 82.01 | 83.20 | 83.20 | -0.36% | 107,835,818 |
| Sep 14, 2026 | 82.60 | 83.74 | 81.80 | 83.50 | 83.50 | 1.15% | 85,446,619 |
| Sep 11, 2026 | 81.81 | 83.30 | 81.81 | 82.55 | 82.55 | - | 35,313,480 |
| Sep 10, 2026 | 81.85 | 83.69 | 81.75 | 82.55 | 82.55 | 0.86% | 140,752,137 |
| Sep 9, 2026 | 83.89 | 83.89 | 81.25 | 81.85 | 81.85 | -0.88% | 117,748,097 |
| Sep 8, 2026 | 83.40 | 83.57 | 81.53 | 82.58 | 82.58 | -0.65% | 55,365,290 |
| Sep 7, 2026 | 83.68 | 84.00 | 82.96 | 83.12 | 83.12 | -0.68% | 11,376,766 |
| Sep 4, 2026 | 82.53 | 84.26 | 82.53 | 83.69 | 83.69 | 0.78% | 125,132,574 |
| Sep 3, 2026 | 84.00 | 84.40 | 82.51 | 83.04 | 83.04 | -1.00% | 175,995,326 |
| Sep 2, 2026 | 82.89 | 83.88 | 81.84 | 83.88 | 83.88 | 2.34% | 155,400,751 |
| Sep 1, 2026 | 81.97 | 84.00 | 80.14 | 81.96 | 81.96 | 1.80% | 108,479,079 |
| Aug 31, 2026 | 83.00 | 83.00 | 80.51 | 80.51 | 80.51 | -1.82% | 197,356,131 |
| 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 |