Banco Santander-Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	32.06	32.59	32.06	32.33	32.33	-	302,505
Nov 5, 2026	33.22	33.27	31.99	32.33	32.33	-2.24%	359,001
Nov 4, 2026	32.79	33.44	32.54	33.07	33.07	3.83%	472,976
Nov 3, 2026	31.74	32.26	31.58	31.85	31.85	0.82%	692,776
Nov 2, 2026	31.17	32.03	31.04	31.59	31.59	3.47%	553,737
Oct 30, 2026	29.55	31.13	29.55	30.53	30.53	-3.05%	673,878
Oct 29, 2026	31.57	31.57	30.96	31.49	31.49	-0.47%	735,066
Oct 28, 2026	32.15	32.28	31.56	31.64	31.64	-0.44%	387,850
Oct 27, 2026	31.99	32.18	31.58	31.78	31.78	0.38%	534,716
Oct 26, 2026	31.32	31.80	30.79	31.66	31.66	-0.19%	433,006
Oct 23, 2026	31.86	31.86	31.23	31.72	31.72	-0.75%	517,987
Oct 22, 2026	32.72	32.84	31.82	31.96	31.96	-3.09%	464,858
Oct 21, 2026	33.12	33.13	32.65	32.98	32.98	-0.36%	337,657
Oct 20, 2026	32.73	33.27	32.55	33.10	33.10	1.47%	508,672
Oct 19, 2026	32.62	32.97	32.43	32.62	32.62	-0.24%	407,653
Oct 16, 2026	32.89	32.93	32.32	32.70	32.70	-0.37%	399,665
Oct 15, 2026	32.18	32.87	32.14	32.82	32.82	1.96%	298,294
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