5 DAY PERFORMANCE
-13.87%
1 MONTH PERFORMANCE
-10.82%
3 MONTH PERFORMANCE
+4.89%
6 MONTH PERFORMANCE
+6.67%
YEAR-TO-DATE PERFORMANCE
+40.43%
1 YEAR PERFORMANCE
+38.30%
Banco Santander-Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $29.94 | $29.68 (-0.87%) | $29.97 | $29.58 | 118.38 K | $14.03 B |
| 12/05/2025 | $31.11 | $29.72 (-4.47%) | $31.16 | $29.67 | 354.51 K | $14.00 B |
| 12/04/2025 | $30.88 | $30.98 (0.32%) | $31.03 | $30.77 | 205.70 K | $14.60 B |
| 12/03/2025 | $30.78 | $30.75 (-0.1%) | $30.88 | $30.43 | 405.60 K | $14.49 B |
| 12/02/2025 | $30.40 | $30.66 (0.86%) | $30.79 | $30.40 | 374.80 K | $14.44 B |
| 12/01/2025 | $29.94 | $30.22 (0.94%) | $30.30 | $29.77 | 262.90 K | $14.24 B |
| 11/28/2025 | $30.08 | $29.93 (-0.5%) | $30.08 | $29.76 | 254.20 K | $14.10 B |
| 11/26/2025 | $29.72 | $29.93 (0.71%) | $30.01 | $29.68 | 203.54 K | $14.10 B |
| 11/25/2025 | $29.40 | $29.54 (0.48%) | $29.54 | $29.20 | 275.52 K | $13.92 B |
| 11/24/2025 | $29.58 | $29.41 (-0.57%) | $29.58 | $29.19 | 301.31 K | $13.86 B |
| 11/21/2025 | $29.30 | $29.31 (0.03%) | $29.49 | $29.05 | 266.12 K | $13.81 B |
| 11/20/2025 | $29.83 | $29.28 (-1.84%) | $29.84 | $29.28 | 245.20 K | $13.79 B |
| 11/19/2025 | $29.60 | $29.54 (-0.2%) | $29.81 | $29.28 | 232.80 K | $13.92 B |
| 11/18/2025 | $29.20 | $29.20 (0%) | $29.49 | $28.74 | 305.00 K | $13.76 B |
| 11/17/2025 | $29.54 | $29.29 (-0.85%) | $29.87 | $29.05 | 376.94 K | $13.80 B |
| 11/14/2025 | $28.84 | $29.15 (1.07%) | $29.32 | $28.65 | 360.15 K | $13.73 B |
| 11/13/2025 | $30.65 | $29.57 (-3.52%) | $30.65 | $29.43 | 537.30 K | $13.93 B |
| 11/12/2025 | $30.56 | $30.44 (-0.39%) | $30.75 | $30.36 | 531.64 K | $14.34 B |
| 11/11/2025 | $29.80 | $30.22 (1.41%) | $30.24 | $29.65 | 297.21 K | $14.24 B |
| 11/10/2025 | $29.82 | $29.90 (0.27%) | $30.03 | $29.59 | 251.30 K | $14.09 B |
| 11/07/2025 | $29.42 | $29.70 (0.95%) | $29.72 | $29.06 | 642.00 K | $13.99 B |
| 11/06/2025 | $29.03 | $29.18 (0.52%) | $29.41 | $28.95 | 217.40 K | $13.75 B |
| 11/05/2025 | $28.48 | $28.76 (0.98%) | $28.96 | $28.27 | 254.70 K | $13.55 B |
| 11/04/2025 | $28.46 | $28.38 (-0.28%) | $28.66 | $28.30 | 204.30 K | $13.37 B |
| 11/03/2025 | $28.78 | $28.98 (0.69%) | $29.09 | $28.72 | 307.50 K | $13.65 B |
| 10/31/2025 | $28.72 | $28.70 (-0.07%) | $30.18 | $28.44 | 244.70 K | $13.52 B |
| 10/30/2025 | $28.03 | $28.82 (2.82%) | $29.00 | $27.96 | 386.73 K | $13.58 B |
| 10/29/2025 | $28.31 | $28.30 (-0.04%) | $28.41 | $28.12 | 302.63 K | $13.33 B |
| 10/28/2025 | $28.17 | $28.22 (0.18%) | $28.32 | $27.91 | 305.05 K | $13.29 B |
| 10/27/2025 | $28.63 | $28.33 (-1.05%) | $28.79 | $28.15 | 299.30 K | $13.35 B |
| 10/24/2025 | $28.55 | $28.30 (-0.88%) | $28.66 | $28.23 | 267.50 K | $13.33 B |
| 10/23/2025 | $28.08 | $28.38 (1.07%) | $28.49 | $28.01 | 197.00 K | $13.37 B |
| 10/22/2025 | $27.93 | $28.03 (0.36%) | $28.19 | $27.82 | 247.20 K | $13.21 B |
| 10/21/2025 | $27.81 | $27.84 (0.11%) | $28.18 | $27.72 | 290.00 K | $13.12 B |
| 10/20/2025 | $27.78 | $28.02 (0.86%) | $28.08 | $27.76 | 268.20 K | $13.20 B |
| 10/17/2025 | $27.31 | $27.79 (1.76%) | $27.85 | $27.21 | 300.43 K | $13.09 B |
| 10/16/2025 | $27.53 | $27.54 (0.04%) | $27.80 | $27.29 | 222.20 K | $12.97 B |
| 10/15/2025 | $27.13 | $27.23 (0.37%) | $27.31 | $26.94 | 327.90 K | $12.83 B |
| 10/14/2025 | $26.45 | $26.73 (1.06%) | $27.07 | $26.42 | 324.23 K | $12.59 B |
| 10/13/2025 | $26.60 | $26.74 (0.53%) | $26.75 | $26.31 | 250.10 K | $12.60 B |
| 10/10/2025 | $26.70 | $26.33 (-1.39%) | $26.77 | $26.27 | 519.50 K | $12.40 B |
| 10/09/2025 | $26.89 | $26.76 (-0.48%) | $26.98 | $26.53 | 432.42 K | $12.61 B |
| 10/08/2025 | $26.62 | $26.79 (0.64%) | $26.84 | $26.35 | 248.50 K | $12.62 B |
| 10/07/2025 | $26.43 | $26.03 (-1.51%) | $26.46 | $26.03 | 252.50 K | $12.26 B |
| 10/06/2025 | $26.57 | $26.60 (0.11%) | $26.74 | $26.46 | 232.60 K | $12.53 B |
| 10/03/2025 | $26.37 | $26.47 (0.38%) | $26.58 | $26.12 | 327.70 K | $12.47 B |
| 10/02/2025 | $26.52 | $26.35 (-0.64%) | $26.57 | $25.87 | 353.70 K | $12.41 B |
| 10/01/2025 | $26.52 | $26.45 (-0.26%) | $26.68 | $26.38 | 292.01 K | $12.46 B |
| 09/30/2025 | $26.41 | $26.50 (0.34%) | $26.50 | $26.08 | 445.15 K | $12.48 B |
| 09/29/2025 | $26.53 | $26.33 (-0.75%) | $26.61 | $26.25 | 167.72 K | $12.40 B |
| 09/26/2025 | $26.48 | $26.35 (-0.49%) | $26.53 | $26.17 | 144.54 K | $12.41 B |
| 09/25/2025 | $26.43 | $26.23 (-0.76%) | $26.56 | $26.05 | 372.72 K | $12.36 B |
| 09/24/2025 | $26.76 | $26.53 (-0.86%) | $26.83 | $26.29 | 250.90 K | $12.50 B |
| 09/23/2025 | $26.34 | $26.68 (1.29%) | $26.70 | $26.29 | 202.62 K | $12.57 B |
| 09/22/2025 | $26.05 | $26.36 (1.19%) | $26.42 | $25.85 | 272.90 K | $12.42 B |
| 09/19/2025 | $25.54 | $25.59 (0.2%) | $25.75 | $25.51 | 210.80 K | $12.06 B |
| 09/18/2025 | $25.82 | $25.51 (-1.2%) | $25.90 | $25.51 | 272.81 K | $12.02 B |
| 09/17/2025 | $26.11 | $25.93 (-0.69%) | $26.28 | $25.81 | 240.51 K | $12.22 B |
| 09/16/2025 | $26.06 | $26.13 (0.27%) | $26.21 | $25.87 | 227.41 K | $12.31 B |
| 09/15/2025 | $26.11 | $26.02 (-0.34%) | $26.30 | $25.86 | 308.60 K | $12.26 B |
| 09/12/2025 | $26.45 | $25.75 (-2.65%) | $26.59 | $25.66 | 519.70 K | $12.13 B |
| 09/11/2025 | $25.84 | $26.44 (2.32%) | $26.61 | $25.84 | 249.20 K | $12.46 B |
| 09/10/2025 | $25.81 | $25.84 (0.12%) | $26.07 | $25.68 | 189.35 K | $12.17 B |
| 09/09/2025 | $25.25 | $25.63 (1.5%) | $25.97 | $25.25 | 382.20 K | $12.07 B |
| 09/08/2025 | $25.65 | $25.25 (-1.56%) | $25.77 | $25.23 | 459.60 K | $11.90 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.
