Banco Santander-Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	32.25	32.25	31.39	31.46	31.46	-2.45%	318,781
Jun 23, 2026	32.28	32.60	32.04	32.25	32.25	-1.92%	304,491
Jun 22, 2026	32.81	33.26	32.64	32.88	32.88	0.74%	444,385
Jun 18, 2026	33.06	33.27	32.55	32.64	32.64	-0.55%	459,284
Jun 17, 2026	33.76	34.09	32.71	32.82	32.82	-1.82%	397,568
Jun 16, 2026	33.24	33.75	32.81	33.43	33.43	0.75%	303,455
Jun 15, 2026	33.22	33.78	32.92	33.18	33.18	2.06%	383,448
Jun 12, 2026	32.66	32.92	32.31	32.51	32.51	0.28%	438,783
Jun 11, 2026	31.49	32.44	31.43	32.42	32.42	3.64%	589,570
Jun 10, 2026	31.34	31.73	31.14	31.28	31.28	-0.38%	290,967
Jun 9, 2026	30.48	31.51	30.48	31.40	31.40	4.74%	571,723
Jun 8, 2026	30.28	30.44	29.60	29.98	29.98	-0.13%	427,740
Jun 5, 2026	30.30	30.58	29.76	30.02	30.02	-1.96%	539,212
Jun 4, 2026	30.66	31.14	30.53	30.62	30.62	1.22%	224,026
Jun 3, 2026	30.83	30.94	30.26	30.25	30.25	-2.76%	197,722
Jun 2, 2026	30.92	31.45	30.68	31.11	31.11	0.42%	224,613
Jun 1, 2026	31.93	31.93	30.75	30.98	30.98	-2.98%	546,223
May 29, 2026	31.72	32.14	31.57	31.93	31.93	0.41%	620,581
May 28, 2026	31.76	32.25	31.41	31.80	31.80	-1.03%	399,660
May 27, 2026	32.11	32.63	31.93	32.13	32.13	0.12%	495,263
May 26, 2026	31.32	32.16	31.32	32.09	32.09	3.58%	398,152
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