Banco Santander-Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	18.39	18.72	18.39	18.71	18.71	1.85%	199,536
Jan 13, 2025	18.19	18.42	18.19	18.37	18.37	0.71%	98,872
Jan 10, 2025	18.47	18.65	18.21	18.24	18.24	-2.09%	106,797
Jan 8, 2025	18.62	18.74	18.56	18.63	18.63	-0.96%	121,304
Jan 7, 2025	18.69	18.88	18.68	18.81	18.81	1.29%	157,049
Jan 6, 2025	18.57	18.75	18.45	18.57	18.57	0.87%	140,941
Jan 3, 2025	18.59	18.62	18.30	18.41	18.41	-1.60%	158,556
Jan 2, 2025	18.74	19.03	18.63	18.71	18.71	-0.80%	154,419
Dec 31, 2024	18.83	18.97	18.78	18.86	18.86	0.43%	110,837
Dec 30, 2024	18.89	18.89	18.65	18.78	18.78	-1.16%	138,735
Dec 27, 2024	18.88	19.03	18.88	19.00	19.00	0.21%	124,605
Dec 26, 2024	18.81	19.06	18.81	18.96	18.96	0.32%	258,211
Dec 24, 2024	18.72	18.95	18.72	18.90	18.90	0.96%	63,719
Dec 23, 2024	19.05	19.05	18.63	18.72	18.72	-1.16%	188,868
Dec 20, 2024	18.83	19.08	18.81	18.94	18.94	0.64%	259,444
Dec 19, 2024	18.91	19.03	18.76	18.82	18.82	1.18%	226,429
Dec 18, 2024	19.18	19.26	18.58	18.60	18.60	-2.46%	289,837
Dec 17, 2024	19.33	19.33	19.05	19.07	19.07	-1.35%	166,983
Dec 16, 2024	19.15	19.46	19.15	19.33	19.33	-0.62%	288,763
Dec 13, 2024	19.62	19.62	19.43	19.45	19.45	-1.17%	122,443
Dec 12, 2024	19.30	19.70	19.30	19.68	19.68	1.34%	220,062
Dec 11, 2024	19.46	19.50	19.21	19.42	19.42	0.41%	142,089
Dec 10, 2024	19.54	19.54	19.30	19.34	19.34	-0.31%	106,686
Dec 9, 2024	19.42	19.57	19.33	19.40	19.40	1.31%	194,534
Dec 6, 2024	19.50	19.55	19.14	19.15	19.15	-1.44%	184,126
Dec 5, 2024	19.13	19.55	19.13	19.43	19.43	2.16%	186,662
Dec 4, 2024	19.22	19.22	18.95	19.02	19.02	-1.04%	220,376
Dec 3, 2024	19.24	19.29	19.16	19.22	19.22	0.58%	152,825
Dec 2, 2024	18.96	19.14	18.83	19.11	19.11	0.74%	267,738
Nov 29, 2024	18.94	19.10	18.80	18.97	18.97	-	406,551
Nov 27, 2024	18.99	19.08	18.90	18.97	18.97	-0.05%	460,836
Nov 26, 2024	19.25	19.25	18.93	18.98	18.98	0.16%	552,586
Nov 25, 2024	19.34	19.42	18.94	18.95	18.95	-0.05%	615,628
Nov 22, 2024	19.37	19.44	18.93	18.96	18.96	-2.57%	162,611
Nov 21, 2024	19.52	19.65	19.38	19.46	19.46	-0.31%	147,242
Nov 20, 2024	19.31	19.75	19.31	19.52	19.52	1.30%	215,966
Nov 19, 2024	19.26	19.43	19.20	19.27	19.27	0.10%	143,828
Nov 18, 2024	19.16	19.31	19.13	19.25	19.25	-0.05%	134,017
Nov 15, 2024	19.20	19.37	19.10	19.26	19.26	0.57%	115,435
Nov 14, 2024	19.40	19.42	19.06	19.15	19.15	-0.93%	151,350
Nov 13, 2024	19.31	19.48	19.14	19.33	19.33	0.62%	175,179
Nov 12, 2024	19.30	19.46	19.12	19.21	19.21	-1.18%	132,804
Nov 11, 2024	19.44	19.53	19.19	19.44	19.44	-0.36%	169,521
Nov 8, 2024	19.86	19.86	19.34	19.51	19.51	-3.32%	198,420
Nov 7, 2024	20.02	20.26	19.95	20.18	20.18	2.23%	321,026
Nov 6, 2024	19.42	19.93	19.04	19.74	19.74	0.36%	429,738
Nov 5, 2024	19.88	20.01	19.65	19.67	19.67	-0.30%	264,236
Nov 4, 2024	19.90	20.33	19.72	19.73	19.73	1.39%	390,344
Nov 1, 2024	19.61	19.75	19.33	19.46	19.46	-0.41%	286,247
Oct 31, 2024	19.70	19.86	19.45	19.54	19.54	-0.71%	245,383
Oct 30, 2024	20.06	20.06	19.65	19.68	19.68	-0.76%	359,549
Oct 29, 2024	20.57	20.68	19.79	19.83	19.83	-3.74%	333,550
Oct 28, 2024	20.62	20.77	20.53	20.60	20.60	0.68%	334,483
Oct 25, 2024	20.85	20.85	20.38	20.46	20.46	-2.01%	294,248
Oct 24, 2024	20.70	20.90	20.65	20.88	20.88	1.11%	160,030
Oct 23, 2024	20.36	20.78	20.36	20.65	20.65	1.03%	305,404
Oct 22, 2024	20.52	20.59	20.28	20.44	20.44	-0.29%	231,886
Oct 21, 2024	20.39	20.54	20.26	20.50	20.50	-0.05%	205,889
Oct 18, 2024	20.31	20.54	20.27	20.51	20.51	1.28%	193,506
Oct 17, 2024	20.43	20.49	20.24	20.25	20.25	-0.83%	246,338
Oct 16, 2024	20.13	20.49	20.12	20.42	20.42	1.69%	600,351
Oct 15, 2024	20.11	20.21	20.00	20.08	20.08	-0.50%	283,018
Oct 14, 2024	20.00	20.31	19.92	20.18	20.18	0.60%	1,355,489
Oct 11, 2024	20.04	20.11	19.95	20.06	20.06	0.80%	428,471
Oct 10, 2024	19.70	19.93	19.63	19.90	19.90	0.96%	147,115
Oct 9, 2024	19.52	19.80	19.49	19.71	19.71	0.10%	163,680
Oct 8, 2024	19.43	19.77	19.41	19.69	19.69	0.25%	301,018
Oct 7, 2024	19.78	19.83	19.43	19.64	19.64	-0.66%	249,876
Oct 4, 2024	19.70	19.88	19.54	19.77	19.77	0.76%	195,792
Oct 3, 2024	19.58	19.76	19.40	19.62	19.62	-1.16%	601,317
Oct 2, 2024	20.39	20.45	19.84	19.85	19.85	-2.46%	225,282
Oct 1, 2024	20.81	20.81	20.24	20.35	20.35	-1.97%	363,571
Sep 30, 2024	21.06	21.16	20.76	20.76	20.76	-1.33%	311,897
Sep 27, 2024	21.35	21.43	20.98	21.04	21.04	-0.99%	247,633
Sep 26, 2024	20.96	21.28	20.94	21.25	21.25	2.36%	494,005
Sep 25, 2024	20.83	20.84	20.68	20.76	20.76	-0.57%	233,240
Sep 24, 2024	20.72	20.93	20.67	20.88	20.88	2.91%	285,444
Sep 23, 2024	20.19	20.35	20.06	20.29	20.29	1.60%	284,574
Sep 20, 2024	20.17	20.17	19.80	19.97	19.97	-1.58%	459,089
Sep 19, 2024	20.57	20.57	20.27	20.29	20.29	0.25%	255,169
Sep 18, 2024	20.07	20.40	19.94	20.24	20.24	0.90%	164,948
Sep 17, 2024	20.56	20.63	20.05	20.06	20.06	-2.67%	139,346
Sep 16, 2024	20.56	20.72	20.52	20.61	20.61	0.24%	232,964
Sep 13, 2024	20.46	20.67	20.46	20.56	20.56	0.88%	269,726
Sep 12, 2024	20.19	20.43	20.14	20.38	20.38	2.46%	247,984
Sep 11, 2024	19.67	19.95	19.58	19.89	19.89	1.74%	206,887
Sep 10, 2024	19.92	19.95	19.55	19.55	19.55	-1.61%	203,674
Sep 9, 2024	20.02	20.09	19.76	19.87	19.87	0.15%	204,649
Sep 6, 2024	20.26	20.43	19.80	19.84	19.84	-2.27%	128,057
Sep 5, 2024	20.19	20.30	20.10	20.30	20.30	0.30%	151,362
Sep 4, 2024	20.35	20.51	20.10	20.24	20.24	-0.54%	175,189
Sep 3, 2024	20.51	20.70	20.28	20.35	20.35	-1.45%	159,553
Aug 30, 2024	20.70	20.86	20.55	20.65	20.65	0.68%	201,101
Aug 29, 2024	20.52	20.60	20.22	20.51	20.51	0.20%	275,483
Aug 28, 2024	20.44	20.64	20.22	20.47	20.47	0.34%	181,069
Aug 27, 2024	20.56	20.56	20.31	20.40	20.40	-0.97%	176,969
Aug 26, 2024	20.72	20.77	20.50	20.60	20.60	-0.63%	282,334
Aug 23, 2024	20.57	20.90	20.44	20.73	20.73	1.62%	418,055
Aug 22, 2024	20.54	20.54	20.26	20.40	20.40	-1.11%	144,725
Aug 21, 2024	20.76	20.77	20.56	20.63	20.63	-0.63%	165,997