5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
+4.03%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
+3.93%
YEAR-TO-DATE PERFORMANCE
+3.60%
1 YEAR PERFORMANCE
+36.22%
Banco Santander Chile SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $32.81 | $32.88 (0.21%) | $33.26 | $32.64 | 444.40 K | $15.49 B |
| 06/18/2026 | $33.06 | $32.64 (-1.27%) | $33.27 | $32.55 | 459.30 K | $15.38 B |
| 06/17/2026 | $33.76 | $32.82 (-2.78%) | $34.09 | $32.71 | 397.60 K | $15.46 B |
| 06/16/2026 | $33.24 | $33.43 (0.57%) | $33.74 | $32.81 | 303.50 K | $15.75 B |
| 06/15/2026 | $33.22 | $33.18 (-0.12%) | $33.78 | $32.92 | 389.21 K | $15.63 B |
| 06/12/2026 | $32.66 | $32.51 (-0.46%) | $32.92 | $32.31 | 454.80 K | $15.32 B |
| 06/11/2026 | $31.49 | $32.42 (2.95%) | $32.44 | $31.43 | 589.60 K | $15.27 B |
| 06/10/2026 | $31.34 | $31.28 (-0.19%) | $31.73 | $31.14 | 291.00 K | $14.74 B |
| 06/09/2026 | $30.48 | $31.40 (3.02%) | $31.51 | $30.48 | 571.72 K | $14.79 B |
| 06/08/2026 | $30.28 | $29.98 (-0.99%) | $30.44 | $29.60 | 427.74 K | $14.12 B |
| 06/05/2026 | $30.30 | $30.02 (-0.92%) | $30.58 | $29.76 | 564.34 K | $14.14 B |
| 06/04/2026 | $30.66 | $30.62 (-0.13%) | $31.14 | $30.53 | 224.03 K | $14.43 B |
| 06/03/2026 | $30.83 | $30.25 (-1.88%) | $30.94 | $30.25 | 197.72 K | $14.25 B |
| 06/02/2026 | $30.92 | $31.11 (0.61%) | $31.45 | $30.68 | 224.61 K | $14.66 B |
| 06/01/2026 | $31.93 | $30.98 (-2.98%) | $31.93 | $30.75 | 546.22 K | $14.60 B |
| 05/29/2026 | $31.72 | $31.93 (0.66%) | $32.14 | $31.57 | 650.60 K | $15.04 B |
| 05/28/2026 | $31.76 | $31.80 (0.13%) | $32.25 | $31.41 | 404.70 K | $14.98 B |
| 05/27/2026 | $32.11 | $32.13 (0.06%) | $32.63 | $31.93 | 497.25 K | $15.14 B |
| 05/26/2026 | $31.32 | $32.09 (2.46%) | $32.16 | $31.32 | 398.20 K | $15.12 B |
| 05/22/2026 | $31.56 | $30.98 (-1.84%) | $31.61 | $30.95 | 360.43 K | $14.60 B |
| 05/21/2026 | $31.00 | $31.51 (1.65%) | $31.89 | $30.99 | 192.20 K | $14.84 B |
| 05/20/2026 | $30.38 | $31.26 (2.9%) | $31.72 | $30.34 | 792.90 K | $14.73 B |
| 05/19/2026 | $30.20 | $30.23 (0.1%) | $30.89 | $30.11 | 692.30 K | $14.24 B |
| 05/18/2026 | $30.53 | $30.54 (0.03%) | $30.81 | $30.07 | 463.00 K | $14.39 B |
| 05/15/2026 | $30.36 | $30.18 (-0.59%) | $30.36 | $29.53 | 471.10 K | $14.22 B |
| 05/14/2026 | $30.27 | $30.73 (1.52%) | $31.09 | $30.14 | 504.41 K | $14.48 B |
| 05/13/2026 | $30.30 | $29.97 (-1.09%) | $30.71 | $29.83 | 728.20 K | $14.12 B |
| 05/12/2026 | $29.16 | $30.20 (3.57%) | $30.30 | $29.16 | 453.90 K | $14.23 B |
| 05/11/2026 | $30.06 | $29.79 (-0.9%) | $30.26 | $29.61 | 248.60 K | $14.03 B |
| 05/08/2026 | $30.78 | $30.22 (-1.82%) | $31.05 | $30.06 | 302.10 K | $14.24 B |
| 05/07/2026 | $31.48 | $30.53 (-3.02%) | $31.72 | $30.48 | 512.40 K | $14.38 B |
| 05/06/2026 | $30.93 | $31.52 (1.91%) | $31.56 | $30.77 | 562.51 K | $14.85 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 |
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.
