5 DAY PERFORMANCE
-5.62%
1 MONTH PERFORMANCE
-8.33%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
+3.77%
YEAR-TO-DATE PERFORMANCE
+3.60%
1 YEAR PERFORMANCE
+25.95%
Banco Santander Chile SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $34.18 | $34.52 (0.99%) | $34.79 | $34.18 | 232.30 K | $16.30 B |
| 09/18/2026 | $34.08 | $33.84 (-0.7%) | $34.08 | $33.57 | 261.01 K | $15.94 B |
| 09/17/2026 | $34.46 | $34.29 (-0.49%) | $34.70 | $33.99 | 570.30 K | $16.15 B |
| 09/16/2026 | $34.93 | $34.15 (-2.23%) | $34.93 | $33.84 | 229.85 K | $16.09 B |
| 09/15/2026 | $34.88 | $34.76 (-0.34%) | $35.01 | $34.53 | 232.80 K | $16.38 B |
| 09/14/2026 | $34.56 | $34.75 (0.55%) | $34.85 | $33.94 | 253.10 K | $16.37 B |
| 09/11/2026 | $35.56 | $35.19 (-1.04%) | $35.61 | $34.94 | 172.10 K | $16.58 B |
| 09/10/2026 | $35.20 | $35.27 (0.2%) | $35.65 | $34.95 | 212.20 K | $16.62 B |
| 09/09/2026 | $35.44 | $35.29 (-0.42%) | $35.85 | $35.03 | 179.40 K | $16.63 B |
| 09/08/2026 | $36.02 | $35.55 (-1.3%) | $36.11 | $35.28 | 388.54 K | $16.75 B |
| 09/04/2026 | $35.37 | $35.67 (0.85%) | $36.15 | $35.35 | 155.13 K | $16.80 B |
| 09/03/2026 | $36.17 | $35.86 (-0.86%) | $36.37 | $35.32 | 504.90 K | $16.89 B |
| 09/02/2026 | $35.21 | $35.74 (1.51%) | $35.81 | $35.10 | 367.00 K | $16.84 B |
| 09/01/2026 | $34.57 | $34.87 (0.87%) | $35.25 | $34.56 | 375.60 K | $16.43 B |
| 08/31/2026 | $35.26 | $34.75 (-1.45%) | $35.30 | $34.58 | 346.90 K | $16.37 B |
| 08/28/2026 | $35.03 | $35.14 (0.31%) | $35.28 | $34.84 | 222.00 K | $16.55 B |
| 08/27/2026 | $35.21 | $34.89 (-0.91%) | $35.53 | $34.79 | 211.24 K | $16.44 B |
| 08/26/2026 | $36.06 | $35.31 (-2.08%) | $36.40 | $35.18 | 504.45 K | $16.64 B |
| 08/25/2026 | $36.06 | $36.15 (0.25%) | $36.27 | $35.58 | 375.20 K | $17.03 B |
| 08/24/2026 | $35.06 | $36.10 (2.97%) | $36.15 | $35.06 | 194.70 K | $17.01 B |
| 08/21/2026 | $34.85 | $35.16 (0.89%) | $35.49 | $34.81 | 309.60 K | $16.56 B |
| 08/20/2026 | $34.67 | $34.57 (-0.29%) | $34.80 | $34.08 | 166.91 K | $16.29 B |
| 08/19/2026 | $34.70 | $34.88 (0.52%) | $35.20 | $34.70 | 409.41 K | $16.43 B |
| 08/18/2026 | $34.33 | $34.44 (0.32%) | $34.73 | $34.21 | 212.35 K | $16.23 B |
| 08/17/2026 | $34.37 | $34.57 (0.58%) | $34.72 | $34.13 | 178.31 K | $16.29 B |
| 08/14/2026 | $34.53 | $34.55 (0.06%) | $34.92 | $34.23 | 168.70 K | $16.28 B |
| 08/13/2026 | $33.95 | $34.28 (0.97%) | $34.50 | $33.82 | 320.41 K | $16.15 B |
| 08/12/2026 | $35.42 | $34.01 (-3.98%) | $35.46 | $33.97 | 278.54 K | $16.02 B |
| 08/11/2026 | $35.48 | $35.03 (-1.27%) | $35.63 | $34.78 | 299.00 K | $16.50 B |
| 08/10/2026 | $35.08 | $35.48 (1.14%) | $35.62 | $34.93 | 172.54 K | $16.72 B |
| 08/07/2026 | $36.12 | $35.16 (-2.66%) | $36.25 | $35.06 | 254.80 K | $16.56 B |
| 08/06/2026 | $35.25 | $35.70 (1.28%) | $36.11 | $35.22 | 370.62 K | $16.82 B |
| 08/05/2026 | $35.07 | $35.25 (0.51%) | $35.50 | $35.07 | 290.50 K | $16.61 B |
| 08/04/2026 | $35.20 | $34.73 (-1.34%) | $35.20 | $34.63 | 276.40 K | $16.36 B |
| 08/03/2026 | $34.77 | $34.71 (-0.17%) | $34.97 | $34.34 | 220.20 K | $16.35 B |
| 07/31/2026 | $35.16 | $34.61 (-1.56%) | $35.18 | $34.44 | 278.23 K | $16.31 B |
| 07/30/2026 | $34.85 | $35.07 (0.63%) | $35.47 | $34.67 | 393.85 K | $16.52 B |
| 07/29/2026 | $33.75 | $34.20 (1.33%) | $34.69 | $33.45 | 358.92 K | $16.11 B |
| 07/28/2026 | $34.11 | $33.94 (-0.5%) | $34.51 | $33.83 | 224.91 K | $15.99 B |
| 07/27/2026 | $34.35 | $34.46 (0.32%) | $34.76 | $34.11 | 361.35 K | $16.23 B |
| 07/24/2026 | $33.89 | $33.47 (-1.24%) | $33.95 | $33.47 | 174.30 K | $15.77 B |
| 07/23/2026 | $33.93 | $33.74 (-0.56%) | $33.99 | $33.44 | 133.70 K | $15.90 B |
| 07/22/2026 | $34.17 | $34.23 (0.18%) | $34.24 | $33.69 | 224.40 K | $16.13 B |
| 07/21/2026 | $33.40 | $34.03 (1.89%) | $34.16 | $33.25 | 298.10 K | $16.03 B |
| 07/20/2026 | $32.86 | $33.02 (0.49%) | $33.18 | $32.42 | 302.20 K | $15.56 B |
| 07/17/2026 | $32.62 | $32.83 (0.64%) | $33.20 | $32.49 | 473.00 K | $15.47 B |
| 07/16/2026 | $33.75 | $33.06 (-2.04%) | $33.83 | $32.99 | 290.70 K | $15.58 B |
| 07/15/2026 | $33.98 | $33.72 (-0.77%) | $34.20 | $33.39 | 322.70 K | $15.89 B |
| 07/14/2026 | $33.93 | $33.85 (-0.24%) | $34.37 | $33.69 | 309.44 K | $15.95 B |
| 07/13/2026 | $33.81 | $33.56 (-0.74%) | $34.25 | $33.28 | 253.60 K | $15.81 B |
| 07/10/2026 | $33.65 | $33.96 (0.92%) | $34.27 | $33.57 | 452.23 K | $16.00 B |
| 07/09/2026 | $33.28 | $33.43 (0.45%) | $33.73 | $32.95 | 287.90 K | $15.75 B |
| 07/08/2026 | $33.61 | $33.06 (-1.64%) | $33.79 | $32.58 | 353.10 K | $15.58 B |
| 07/07/2026 | $33.18 | $33.70 (1.57%) | $34.29 | $32.97 | 492.90 K | $15.88 B |
| 07/06/2026 | $32.83 | $33.26 (1.31%) | $33.26 | $32.68 | 307.10 K | $15.67 B |
| 07/02/2026 | $33.05 | $32.66 (-1.18%) | $33.36 | $32.28 | 345.44 K | $15.39 B |
| 07/01/2026 | $32.71 | $32.57 (-0.43%) | $33.16 | $32.53 | 277.30 K | $15.34 B |
| 06/30/2026 | $32.41 | $32.93 (1.6%) | $33.03 | $32.18 | 557.63 K | $15.51 B |
| 06/29/2026 | $32.20 | $32.43 (0.71%) | $32.56 | $31.88 | 217.25 K | $15.28 B |
| 06/26/2026 | $31.83 | $32.12 (0.91%) | $32.70 | $31.56 | 245.34 K | $15.13 B |
| 06/25/2026 | $32.15 | $31.99 (-0.5%) | $32.52 | $31.83 | 594.60 K | $15.07 B |
| 06/24/2026 | $32.25 | $31.46 (-2.45%) | $32.25 | $31.39 | 336.39 K | $14.82 B |
| 06/23/2026 | $32.28 | $32.25 (-0.09%) | $32.60 | $32.04 | 319.50 K | $15.19 B |
| 06/22/2026 | $32.81 | $32.88 (0.21%) | $33.26 | $32.64 | 444.40 K | $15.49 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.
