Banco Santander-Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	32.18	32.72	32.14	32.61	32.61	1.30%	100,559
Oct 14, 2026	31.84	32.25	31.76	32.19	32.19	0.03%	885,077
Oct 13, 2026	31.89	32.29	31.89	32.18	32.18	-0.03%	303,948
Oct 12, 2026	32.09	32.33	32.01	32.19	32.19	-0.09%	140,131
Oct 9, 2026	32.16	32.26	31.92	32.22	32.22	0.88%	428,356
Oct 8, 2026	31.50	32.23	31.50	31.94	31.94	0.95%	293,853
Oct 7, 2026	31.84	31.96	31.44	31.64	31.64	-1.46%	427,942
Oct 6, 2026	32.79	32.87	32.03	32.11	32.11	-1.80%	682,310
Oct 5, 2026	32.28	32.92	31.96	32.70	32.70	2.22%	969,908
Oct 2, 2026	32.90	32.90	31.66	31.99	31.99	-1.84%	646,685
Oct 1, 2026	33.01	33.04	31.94	32.59	32.59	-2.31%	298,338
Sep 30, 2026	33.80	33.80	33.29	33.36	33.36	-0.74%	268,178
Sep 29, 2026	33.76	33.77	33.32	33.61	33.61	-0.80%	260,802
Sep 28, 2026	33.88	34.35	33.74	33.88	33.88	-1.43%	190,515
Sep 25, 2026	33.99	34.54	33.76	34.37	34.37	1.75%	299,235
Sep 24, 2026	34.14	34.31	33.54	33.78	33.78	-1.52%	253,965
Sep 23, 2026	34.82	34.97	34.26	34.30	34.30	-2.20%	331,214
Sep 22, 2026	34.56	35.24	34.52	35.07	35.07	1.59%	254,024
Sep 21, 2026	34.18	34.79	34.18	34.52	34.52	2.01%	232,337
Sep 18, 2026	34.08	34.08	33.57	33.84	33.84	-1.31%	261,006
Sep 17, 2026	34.46	34.70	34.00	34.29	34.29	0.41%	570,259
Sep 16, 2026	34.93	34.93	33.84	34.15	34.15	-1.75%	229,845
Sep 15, 2026	34.88	35.01	34.53	34.76	34.76	0.03%	232,792
Sep 14, 2026	34.56	34.86	33.94	34.75	34.75	-1.25%	253,080
Sep 11, 2026	35.56	35.61	34.94	35.19	35.19	-0.23%	172,082
Sep 10, 2026	35.20	35.65	34.95	35.27	35.27	-0.06%	212,169
Sep 9, 2026	35.44	35.85	35.03	35.29	35.29	-0.73%	179,362
Sep 8, 2026	36.02	36.11	35.28	35.55	35.55	-0.34%	388,544
Sep 4, 2026	35.37	36.15	35.35	35.67	35.67	-0.53%	155,128
Sep 3, 2026	36.17	36.37	35.32	35.86	35.86	0.34%	504,883
Sep 2, 2026	35.21	35.81	35.10	35.74	35.74	2.49%	366,978
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%	346,904
Aug 28, 2026	35.03	35.28	34.84	35.14	35.14	0.72%	221,975
Aug 27, 2026	35.21	35.53	34.79	34.89	34.89	-1.19%	211,236
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%	375,180
Aug 24, 2026	35.06	36.15	35.06	36.10	36.10	2.67%	194,699
Aug 21, 2026	34.85	35.49	34.81	35.16	35.16	1.71%	309,593
Aug 20, 2026	34.67	34.80	34.08	34.57	34.57	-0.89%	166,905
Aug 19, 2026	34.70	35.20	34.70	34.88	34.88	1.28%	409,412
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%	178,306
Aug 14, 2026	34.53	34.92	34.23	34.55	34.55	0.79%	168,697
Aug 13, 2026	33.95	34.50	33.82	34.28	34.28	0.79%	320,414
Aug 12, 2026	35.42	35.46	33.97	34.01	34.01	-2.91%	278,536
Aug 11, 2026	35.48	35.63	34.78	35.03	35.03	-1.27%	298,989
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%	254,753
Aug 6, 2026	35.25	36.11	35.22	35.70	35.70	1.28%	370,620