Banco Santander-Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	36.17	36.37	35.32	35.86	35.86	0.34%	382,378
Sep 2, 2026	35.21	35.81	35.10	35.74	35.74	2.49%	322,896
Sep 1, 2026	34.57	35.25	34.56	34.87	34.87	0.35%	375,587
Aug 31, 2026	35.26	35.30	34.58	34.75	34.75	-1.11%	346,903
Aug 28, 2026	35.03	35.28	34.84	35.14	35.14	0.72%	221,974
Aug 27, 2026	35.21	35.53	34.79	34.89	34.89	-1.19%	211,235
Aug 26, 2026	36.06	36.40	35.18	35.31	35.31	-2.32%	504,448
Aug 25, 2026	36.06	36.27	35.58	36.15	36.15	0.14%	357,678
Aug 24, 2026	35.06	36.15	35.06	36.10	36.10	2.67%	184,698
Aug 21, 2026	34.85	35.49	34.81	35.16	35.16	1.71%	289,592
Aug 20, 2026	34.67	34.80	34.08	34.57	34.57	-0.89%	166,896
Aug 19, 2026	34.70	35.20	34.70	34.88	34.88	1.28%	399,409
Aug 18, 2026	34.33	34.73	34.21	34.44	34.44	-0.38%	212,347
Aug 17, 2026	34.37	34.72	34.13	34.57	34.57	0.06%	178,305
Aug 14, 2026	34.53	34.92	34.23	34.55	34.55	0.79%	166,194
Aug 13, 2026	33.95	34.50	33.82	34.28	34.28	0.79%	315,914
Aug 12, 2026	35.42	35.46	33.97	34.01	34.01	-2.91%	261,035
Aug 11, 2026	35.48	35.63	34.78	35.03	35.03	-1.27%	298,988
Aug 10, 2026	35.08	35.62	34.93	35.48	35.48	0.91%	172,536
Aug 7, 2026	36.12	36.25	35.06	35.16	35.16	-1.51%	254,752
Aug 6, 2026	35.25	36.11	35.22	35.70	35.70	1.28%	326,868
Aug 5, 2026	35.07	35.50	35.07	35.25	35.25	1.50%	290,459
Aug 4, 2026	35.20	35.20	34.63	34.73	34.73	0.06%	276,390
Aug 3, 2026	34.77	34.97	34.34	34.71	34.71	0.29%	220,204
Jul 31, 2026	35.16	35.18	34.44	34.61	34.61	-1.31%	269,880
Jul 30, 2026	34.85	35.47	34.67	35.07	35.07	2.54%	393,846
Jul 29, 2026	33.75	34.69	33.45	34.20	34.20	0.77%	358,922
Jul 28, 2026	34.11	34.51	33.83	33.94	33.94	-1.51%	214,907
Jul 27, 2026	34.35	34.76	34.11	34.46	34.46	2.96%	360,767
Jul 24, 2026	33.89	33.95	33.47	33.47	33.47	-0.80%	174,291
Jul 23, 2026	33.93	33.99	33.44	33.74	33.74	-1.43%	133,665
Jul 22, 2026	34.17	34.24	33.69	34.23	34.23	0.59%	224,396
Jul 21, 2026	33.40	34.16	33.25	34.03	34.03	3.06%	293,067
Jul 20, 2026	32.86	33.18	32.42	33.02	33.02	0.58%	302,154
Jul 17, 2026	32.62	33.20	32.49	32.83	32.83	-0.70%	473,003
Jul 16, 2026	33.75	33.83	32.99	33.06	33.06	-1.96%	290,655
Jul 15, 2026	33.98	34.20	33.39	33.72	33.72	-0.38%	322,663
Jul 14, 2026	33.93	34.37	33.69	33.85	33.85	0.86%	309,439
Jul 13, 2026	33.81	34.25	33.28	33.56	33.56	-1.18%	253,551
Jul 10, 2026	33.65	34.27	33.57	33.96	33.96	1.59%	422,233
Jul 9, 2026	33.28	33.73	32.95	33.43	33.43	1.12%	287,851
Jul 8, 2026	33.61	33.79	32.58	33.06	33.06	-1.90%	353,103
Jul 7, 2026	33.18	34.29	32.97	33.70	33.70	1.32%	492,878
Jul 6, 2026	32.83	33.26	32.68	33.26	33.26	1.84%	307,090
Jul 2, 2026	33.05	33.36	32.29	32.66	32.66	0.28%	335,938
Jul 1, 2026	32.71	33.16	32.53	32.57	32.57	-1.09%	277,261
Jun 30, 2026	32.41	33.03	32.18	32.93	32.93	1.54%	514,726
Jun 29, 2026	32.20	32.56	31.88	32.43	32.43	0.97%	217,248
Jun 26, 2026	31.83	32.70	31.56	32.12	32.12	0.41%	235,342
Jun 25, 2026	32.15	32.52	31.83	31.99	31.99	1.68%	594,558