5 DAY PERFORMANCE
+2.87%
1 MONTH PERFORMANCE
-3.04%
3 MONTH PERFORMANCE
-12.28%
6 MONTH PERFORMANCE
+10.45%
YEAR-TO-DATE PERFORMANCE
+3.60%
1 YEAR PERFORMANCE
+33.40%
Banco Santander Chile SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $30.93 | $31.14 (0.68%) | $31.27 | $30.77 | 309.35 K | $14.52 B |
| 05/05/2026 | $30.89 | $30.36 (-1.72%) | $31.36 | $30.26 | 499.24 K | $14.30 B |
| 05/04/2026 | $31.20 | $30.61 (-1.89%) | $31.52 | $30.57 | 223.70 K | $14.42 B |
| 05/01/2026 | $31.93 | $31.33 (-1.88%) | $32.15 | $31.25 | 327.80 K | $14.76 B |
| 04/30/2026 | $31.13 | $31.98 (2.73%) | $32.21 | $31.06 | 974.04 K | $15.07 B |
| 04/29/2026 | $32.93 | $32.10 (-2.52%) | $33.07 | $32.01 | 600.70 K | $15.12 B |
| 04/28/2026 | $33.02 | $33.08 (0.18%) | $33.39 | $32.65 | 1.05 M | $15.58 B |
| 04/27/2026 | $34.01 | $33.42 (-1.73%) | $34.28 | $33.37 | 260.94 K | $15.74 B |
| 04/24/2026 | $33.54 | $33.94 (1.19%) | $34.01 | $33.46 | 474.20 K | $15.99 B |
| 04/23/2026 | $33.51 | $33.44 (-0.21%) | $33.85 | $33.03 | 430.00 K | $15.75 B |
| 04/22/2026 | $34.39 | $33.60 (-2.3%) | $34.72 | $33.60 | 561.40 K | $15.83 B |
| 04/21/2026 | $35.27 | $34.16 (-3.15%) | $35.60 | $34.15 | 365.90 K | $16.09 B |
| 04/20/2026 | $35.77 | $35.47 (-0.84%) | $35.82 | $35.18 | 308.50 K | $16.71 B |
| 04/17/2026 | $36.40 | $36.07 (-0.91%) | $36.82 | $36.07 | 476.70 K | $16.99 B |
| 04/16/2026 | $35.52 | $35.81 (0.82%) | $35.90 | $35.37 | 321.10 K | $16.87 B |
| 04/15/2026 | $35.94 | $35.54 (-1.11%) | $36.03 | $35.31 | 734.20 K | $16.74 B |
| 04/14/2026 | $35.49 | $35.92 (1.21%) | $35.99 | $35.49 | 387.50 K | $16.92 B |
| 04/13/2026 | $34.93 | $35.32 (1.12%) | $35.32 | $34.45 | 285.40 K | $16.64 B |
| 04/10/2026 | $35.25 | $35.20 (-0.14%) | $35.77 | $35.09 | 249.34 K | $16.58 B |
| 04/09/2026 | $34.23 | $34.85 (1.81%) | $35.04 | $34.23 | 337.85 K | $16.42 B |
| 04/08/2026 | $34.78 | $34.54 (-0.69%) | $35.17 | $34.01 | 421.00 K | $16.27 B |
| 04/07/2026 | $33.02 | $33.12 (0.3%) | $33.29 | $32.00 | 740.40 K | $15.60 B |
| 04/06/2026 | $33.28 | $33.24 (-0.12%) | $33.65 | $33.22 | 333.90 K | $15.66 B |
| 04/02/2026 | $32.61 | $33.20 (1.81%) | $33.27 | $32.40 | 202.03 K | $15.64 B |
| 04/01/2026 | $34.89 | $33.68 (-3.47%) | $35.49 | $33.68 | 260.40 K | $15.87 B |
| 03/31/2026 | $32.30 | $33.40 (3.41%) | $33.43 | $31.74 | 873.93 K | $15.74 B |
| 03/30/2026 | $32.63 | $31.80 (-2.54%) | $32.80 | $31.39 | 946.10 K | $14.98 B |
| 03/27/2026 | $31.79 | $31.54 (-0.79%) | $31.92 | $31.46 | 421.70 K | $14.86 B |
| 03/26/2026 | $31.99 | $31.85 (-0.44%) | $32.49 | $31.65 | 272.50 K | $15.01 B |
| 03/25/2026 | $32.75 | $32.46 (-0.89%) | $32.91 | $32.33 | 218.60 K | $15.29 B |
| 03/24/2026 | $31.57 | $32.14 (1.81%) | $32.31 | $31.57 | 259.50 K | $15.14 B |
| 03/23/2026 | $31.77 | $32.10 (1.04%) | $32.51 | $31.69 | 399.90 K | $15.12 B |
| 03/20/2026 | $32.00 | $31.06 (-2.94%) | $32.00 | $30.70 | 487.81 K | $14.63 B |
| 03/19/2026 | $30.57 | $32.17 (5.23%) | $32.27 | $30.56 | 683.80 K | $15.16 B |
| 03/18/2026 | $31.20 | $31.07 (-0.42%) | $31.88 | $30.99 | 382.30 K | $14.64 B |
| 03/17/2026 | $31.78 | $31.51 (-0.85%) | $32.03 | $31.22 | 384.40 K | $14.84 B |
| 03/16/2026 | $31.30 | $31.51 (0.67%) | $31.65 | $31.18 | 357.30 K | $14.84 B |
| 03/13/2026 | $30.87 | $30.56 (-1%) | $31.17 | $30.44 | 318.62 K | $14.40 B |
| 03/12/2026 | $31.49 | $30.57 (-2.92%) | $31.54 | $30.52 | 509.60 K | $14.40 B |
| 03/11/2026 | $32.75 | $32.34 (-1.25%) | $32.91 | $32.05 | 521.80 K | $15.24 B |
| 03/10/2026 | $33.17 | $32.75 (-1.27%) | $33.23 | $32.58 | 924.05 K | $15.43 B |
| 03/09/2026 | $30.91 | $32.22 (4.24%) | $32.43 | $30.60 | 528.80 K | $15.18 B |
| 03/06/2026 | $30.37 | $31.27 (2.96%) | $31.81 | $30.03 | 433.71 K | $14.73 B |
| 03/05/2026 | $31.35 | $30.95 (-1.28%) | $31.47 | $30.75 | 469.74 K | $14.58 B |
| 03/04/2026 | $31.69 | $31.88 (0.6%) | $32.07 | $31.56 | 416.34 K | $15.02 B |
| 03/03/2026 | $30.19 | $30.96 (2.55%) | $31.08 | $29.87 | 595.13 K | $14.59 B |
| 03/02/2026 | $32.89 | $33.00 (0.33%) | $33.39 | $32.71 | 431.34 K | $15.55 B |
| 02/27/2026 | $34.71 | $33.91 (-2.3%) | $34.87 | $33.77 | 546.80 K | $15.98 B |
| 02/26/2026 | $35.75 | $35.07 (-1.9%) | $35.75 | $34.65 | 328.60 K | $16.52 B |
| 02/25/2026 | $35.94 | $35.87 (-0.19%) | $36.18 | $35.71 | 243.43 K | $16.90 B |
| 02/24/2026 | $35.40 | $35.80 (1.13%) | $35.86 | $34.80 | 172.80 K | $16.87 B |
| 02/23/2026 | $35.89 | $35.46 (-1.2%) | $36.27 | $35.31 | 158.90 K | $16.71 B |
| 02/20/2026 | $35.50 | $36.12 (1.75%) | $36.17 | $35.40 | 220.80 K | $17.02 B |
| 02/19/2026 | $35.13 | $35.56 (1.22%) | $35.89 | $34.94 | 301.34 K | $16.75 B |
| 02/18/2026 | $35.73 | $35.69 (-0.11%) | $35.84 | $35.29 | 291.91 K | $16.81 B |
| 02/17/2026 | $35.18 | $35.40 (0.63%) | $35.46 | $34.71 | 336.70 K | $16.68 B |
| 02/13/2026 | $35.70 | $35.65 (-0.14%) | $35.74 | $34.98 | 197.00 K | $16.80 B |
| 02/12/2026 | $36.96 | $35.78 (-3.19%) | $37.15 | $35.68 | 219.85 K | $16.86 B |
| 02/11/2026 | $37.03 | $36.99 (-0.11%) | $37.46 | $36.70 | 308.10 K | $17.43 B |
| 02/10/2026 | $37.05 | $36.67 (-1.03%) | $37.12 | $36.37 | 167.73 K | $17.28 B |
| 02/09/2026 | $36.89 | $37.46 (1.55%) | $37.60 | $36.79 | 200.50 K | $17.65 B |
| 02/06/2026 | $36.40 | $36.74 (0.93%) | $36.78 | $35.99 | 318.00 K | $17.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
