Banco Santander-Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.56	31.61	30.95	30.98	30.98	-1.68%	351,214
May 21, 2026	31.00	31.89	30.99	31.51	31.51	0.80%	192,191
May 20, 2026	30.38	31.72	30.34	31.26	31.26	3.41%	792,857
May 19, 2026	30.20	30.89	30.11	30.23	30.23	-1.02%	692,253
May 18, 2026	30.53	30.81	30.07	30.54	30.54	1.19%	462,994
May 15, 2026	30.36	30.36	29.53	30.18	30.18	-1.79%	471,099
May 14, 2026	30.27	31.09	30.14	30.73	30.73	2.54%	504,405
May 13, 2026	30.30	30.71	29.83	29.97	29.97	-0.76%	728,191
May 12, 2026	29.16	30.30	29.16	30.20	30.20	1.38%	453,901
May 11, 2026	30.06	30.26	29.61	29.79	29.79	-1.42%	248,561
May 8, 2026	30.78	31.05	30.06	30.22	30.22	-1.02%	302,082
May 7, 2026	31.48	31.72	30.48	30.53	30.53	-3.14%	512,361
May 6, 2026	30.93	31.56	30.77	31.52	31.52	3.82%	562,508
May 5, 2026	30.89	31.36	30.26	30.36	30.36	-0.82%	499,239
May 4, 2026	31.20	31.52	30.57	30.61	30.61	-2.30%	223,702
May 1, 2026	31.93	32.15	31.25	31.33	31.33	-2.03%	327,757
Apr 30, 2026	31.13	32.21	31.06	31.98	31.98	3.25%	974,040
Apr 29, 2026	32.93	33.07	32.01	32.10	30.97	-2.96%	600,694
Apr 28, 2026	33.02	33.39	32.65	33.08	31.92	-1.02%	1,051,574
Apr 27, 2026	34.01	34.28	33.37	33.42	32.25	-1.53%	260,942
Apr 24, 2026	33.54	34.01	33.46	33.94	32.75	1.50%	474,174
Apr 23, 2026	33.51	33.85	33.03	33.44	32.27	-0.48%	429,972
Apr 22, 2026	34.39	34.72	33.60	33.60	32.42	-1.64%	561,377
Apr 21, 2026	35.27	35.60	34.15	34.16	32.96	-3.69%	365,852
Apr 20, 2026	35.77	35.82	35.18	35.47	34.23	-1.66%	308,475
Apr 17, 2026	36.40	36.82	36.07	36.07	34.80	0.73%	476,678
Apr 16, 2026	35.52	35.90	35.37	35.81	34.55	0.76%	321,081
Apr 15, 2026	35.94	36.03	35.31	35.54	34.29	-1.06%	734,171
Apr 14, 2026	35.49	35.99	35.49	35.92	34.66	1.70%	387,454
Apr 13, 2026	34.93	35.32	34.45	35.32	34.08	0.34%	285,351
Apr 10, 2026	35.25	35.77	35.09	35.20	33.96	1.00%	249,337
Apr 9, 2026	34.23	35.04	34.23	34.85	33.63	0.90%	337,845
Apr 8, 2026	34.78	35.17	34.01	34.54	33.33	4.29%	420,987
Apr 7, 2026	33.02	33.29	32.00	33.12	31.96	-0.36%	740,368
Apr 6, 2026	33.28	33.65	33.22	33.24	32.07	0.12%	333,893
Apr 2, 2026	32.61	33.27	32.40	33.20	32.03	-1.43%	202,028
Apr 1, 2026	34.89	35.49	33.68	33.68	32.50	0.84%	260,397
Mar 31, 2026	32.30	33.43	31.74	33.40	32.23	5.03%	873,931
Mar 30, 2026	32.63	32.80	31.39	31.80	30.68	0.82%	946,055
Mar 27, 2026	31.79	31.92	31.46	31.54	30.43	-0.97%	421,691
Mar 26, 2026	31.99	32.49	31.65	31.85	30.73	-1.88%	272,463
Mar 25, 2026	32.75	32.91	32.33	32.46	31.32	1.00%	218,551
Mar 24, 2026	31.57	32.31	31.57	32.14	31.01	0.12%	259,457
Mar 23, 2026	31.77	32.51	31.69	32.10	30.97	3.35%	399,881
Mar 20, 2026	32.00	32.00	30.70	31.06	29.97	-3.45%	487,814
Mar 19, 2026	30.57	32.27	30.56	32.17	31.04	3.54%	683,755
Mar 18, 2026	31.20	31.88	30.99	31.07	29.98	-1.40%	382,282
Mar 17, 2026	31.78	32.03	31.22	31.51	30.40	-	384,360
Mar 16, 2026	31.30	31.65	31.18	31.51	30.40	3.11%	357,292
Mar 13, 2026	30.87	31.17	30.44	30.56	29.49	-0.03%	318,621