5 DAY PERFORMANCE
-6.88%
1 MONTH PERFORMANCE
-4.36%
3 MONTH PERFORMANCE
+5.57%
6 MONTH PERFORMANCE
-12.28%
YEAR-TO-DATE PERFORMANCE
+3.60%
1 YEAR PERFORMANCE
+36.11%
Banco Santander Chile SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $36.18 | $35.57 (-1.67%) | $36.25 | $35.47 | 81.86 K | |
| 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 |
| 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 |
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.
