Banco Santander-Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	37.33	37.72	36.27	36.99	36.99	0.49%	419,959
Jan 28, 2026	37.12	37.23	36.32	36.81	36.81	-0.32%	269,220
Jan 27, 2026	36.44	37.08	36.42	36.93	36.93	1.62%	324,655
Jan 26, 2026	36.10	36.66	35.88	36.34	36.34	0.44%	543,728
Jan 23, 2026	35.69	36.19	35.66	36.18	36.18	2.81%	788,235
Jan 22, 2026	34.47	35.21	34.28	35.19	35.19	3.17%	527,290
Jan 21, 2026	33.05	34.26	33.01	34.11	34.11	3.61%	277,608
Jan 20, 2026	32.52	32.96	32.40	32.92	32.92	-1.17%	423,444
Jan 16, 2026	32.91	33.36	32.17	33.31	33.31	3.25%	428,943
Jan 15, 2026	33.12	33.15	32.24	32.26	32.26	-2.33%	325,681
Jan 14, 2026	33.06	33.21	32.74	33.03	33.03	0.46%	387,888
Jan 13, 2026	33.12	33.23	32.64	32.88	32.88	-1.23%	375,734
Jan 12, 2026	33.13	33.46	32.76	33.29	33.29	2.02%	415,600
Jan 9, 2026	32.21	32.86	32.21	32.63	32.63	1.30%	183,306
Jan 8, 2026	32.30	32.67	31.74	32.21	32.21	-0.74%	443,139
Jan 7, 2026	32.09	32.45	31.81	32.45	32.45	0.28%	319,484
Jan 6, 2026	32.58	33.49	32.22	32.36	32.36	0.84%	340,367
Jan 5, 2026	31.38	32.19	31.38	32.09	32.09	2.85%	238,527
Jan 2, 2026	31.43	31.52	31.04	31.20	31.20	0.29%	136,405
Dec 31, 2025	31.32	31.32	31.03	31.11	31.11	-0.73%	122,867
Dec 30, 2025	31.45	31.59	31.14	31.34	31.34	0.16%	151,308
Dec 29, 2025	31.32	31.40	31.11	31.29	31.29	-1.20%	182,191
Dec 26, 2025	31.42	31.67	31.31	31.67	31.67	1.09%	101,926
Dec 24, 2025	30.94	31.35	30.94	31.33	31.33	1.03%	55,979
Dec 23, 2025	31.40	31.54	30.93	31.01	31.01	-0.77%	146,550
Dec 22, 2025	30.76	31.38	30.73	31.25	31.25	1.82%	355,551
Dec 19, 2025	30.45	30.89	30.45	30.69	30.69	1.56%	384,915
Dec 18, 2025	29.80	30.32	29.80	30.22	30.22	1.82%	268,072
Dec 17, 2025	29.79	29.89	29.53	29.68	29.68	-0.44%	364,615
Dec 16, 2025	30.36	30.40	29.74	29.81	29.81	-2.52%	551,837
Dec 15, 2025	31.03	31.03	30.44	30.58	30.58	-1.45%	316,398
Dec 12, 2025	31.28	31.37	30.73	31.03	31.03	0.68%	224,497
Dec 11, 2025	30.26	31.05	30.26	30.82	30.82	2.36%	253,589
Dec 10, 2025	30.12	30.39	29.94	30.11	30.11	0.07%	160,169
Dec 9, 2025	30.14	30.21	29.89	30.09	30.09	1.38%	222,036
Dec 8, 2025	29.94	29.97	29.58	29.68	29.68	-0.13%	174,931
Dec 5, 2025	31.11	31.16	29.67	29.72	29.72	-4.07%	354,508
Dec 4, 2025	30.88	31.03	30.77	30.98	30.98	0.75%	205,661
Dec 3, 2025	30.78	30.88	30.43	30.75	30.75	0.29%	405,602
Dec 2, 2025	30.40	30.79	30.40	30.66	30.66	1.46%	374,774
Dec 1, 2025	29.94	30.30	29.77	30.22	30.22	0.97%	262,859
Nov 28, 2025	30.08	30.08	29.76	29.93	29.93	-	254,204
Nov 26, 2025	29.72	30.01	29.68	29.93	29.93	1.32%	203,542
Nov 25, 2025	29.40	29.54	29.20	29.54	29.54	0.44%	275,523
Nov 24, 2025	29.58	29.58	29.19	29.41	29.41	0.34%	301,305
Nov 21, 2025	29.30	29.49	29.05	29.31	29.31	0.10%	266,120
Nov 20, 2025	29.83	29.84	29.28	29.28	29.28	-0.88%	245,169
Nov 19, 2025	29.60	29.81	29.28	29.54	29.54	1.16%	232,766
Nov 18, 2025	29.20	29.49	28.74	29.20	29.20	-0.31%	305,004
Nov 17, 2025	29.54	29.87	29.05	29.29	29.29	0.48%	376,942