5 DAY PERFORMANCE
+5.57%
1 MONTH PERFORMANCE
-1.44%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
+6.16%
YEAR-TO-DATE PERFORMANCE
+3.60%
1 YEAR PERFORMANCE
+12.07%
Banco Santander Chile SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.22 | $32.33 (-2.68%) | $33.27 | $31.99 | 359.00 K | $15.23 B |
| 11/04/2026 | $32.79 | $33.07 (0.85%) | $33.44 | $32.54 | 473.00 K | $15.58 B |
| 11/03/2026 | $31.74 | $31.85 (0.35%) | $32.26 | $31.58 | 692.80 K | $15.01 B |
| 11/02/2026 | $31.17 | $31.59 (1.35%) | $32.03 | $31.04 | 553.74 K | $14.88 B |
| 10/30/2026 | $29.55 | $30.53 (3.32%) | $31.13 | $29.55 | 673.90 K | $14.39 B |
| 10/29/2026 | $31.57 | $31.49 (-0.25%) | $31.57 | $30.96 | 735.10 K | $14.84 B |
| 10/28/2026 | $32.15 | $31.64 (-1.59%) | $32.28 | $31.56 | 387.85 K | $14.91 B |
| 10/27/2026 | $31.99 | $31.78 (-0.66%) | $32.18 | $31.58 | 534.72 K | $14.97 B |
| 10/26/2026 | $31.32 | $31.66 (1.09%) | $31.80 | $30.79 | 433.01 K | $14.92 B |
| 10/23/2026 | $31.86 | $31.72 (-0.44%) | $31.86 | $31.23 | 518.00 K | $14.95 B |
| 10/22/2026 | $32.72 | $31.96 (-2.32%) | $32.84 | $31.82 | 464.90 K | $15.06 B |
| 10/21/2026 | $33.12 | $32.98 (-0.42%) | $33.13 | $32.65 | 337.70 K | $15.54 B |
| 10/20/2026 | $32.73 | $33.10 (1.13%) | $33.27 | $32.55 | 508.70 K | $15.59 B |
| 10/19/2026 | $32.62 | $32.62 (0%) | $32.97 | $32.43 | 407.70 K | $15.37 B |
| 10/16/2026 | $32.89 | $32.70 (-0.58%) | $32.93 | $32.32 | 419.94 K | $15.41 B |
| 10/15/2026 | $32.18 | $32.82 (1.99%) | $32.87 | $32.14 | 298.30 K | $15.46 B |
| 10/14/2026 | $31.84 | $32.19 (1.1%) | $32.25 | $31.76 | 885.10 K | $15.17 B |
| 10/13/2026 | $31.89 | $32.18 (0.91%) | $32.29 | $31.89 | 303.95 K | $15.16 B |
| 10/12/2026 | $32.09 | $32.19 (0.31%) | $32.33 | $32.01 | 140.13 K | $15.17 B |
| 10/09/2026 | $32.16 | $32.22 (0.19%) | $32.26 | $31.92 | 428.40 K | $15.18 B |
| 10/08/2026 | $31.50 | $31.94 (1.4%) | $32.23 | $31.50 | 293.90 K | $15.05 B |
| 10/07/2026 | $31.84 | $31.64 (-0.63%) | $31.96 | $31.44 | 459.80 K | $14.91 B |
| 10/06/2026 | $32.79 | $32.11 (-2.07%) | $32.87 | $32.03 | 682.31 K | $15.13 B |
| 10/05/2026 | $32.28 | $32.70 (1.3%) | $32.92 | $31.96 | 969.92 K | $15.41 B |
| 10/02/2026 | $32.90 | $31.99 (-2.77%) | $32.90 | $31.66 | 646.70 K | $15.07 B |
| 10/01/2026 | $33.01 | $32.59 (-1.27%) | $33.04 | $31.94 | 298.35 K | $15.35 B |
| 09/30/2026 | $33.80 | $33.36 (-1.3%) | $33.80 | $33.29 | 268.20 K | $15.72 B |
| 09/29/2026 | $33.76 | $33.61 (-0.44%) | $33.77 | $33.32 | 260.80 K | $15.83 B |
| 09/28/2026 | $33.88 | $33.88 (0%) | $34.35 | $33.74 | 190.52 K | $15.96 B |
| 09/25/2026 | $33.99 | $34.37 (1.12%) | $34.53 | $33.76 | 299.24 K | $16.19 B |
| 09/24/2026 | $34.14 | $33.78 (-1.05%) | $34.31 | $33.54 | 254.00 K | $15.91 B |
| 09/23/2026 | $34.82 | $34.30 (-1.49%) | $34.97 | $34.26 | 331.21 K | $16.16 B |
| 09/22/2026 | $34.56 | $35.07 (1.48%) | $35.24 | $34.52 | 254.02 K | $16.52 B |
| 09/21/2026 | $34.18 | $34.52 (0.99%) | $34.79 | $34.18 | 232.34 K | $16.26 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 |
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.
