-
5 DAY PERFORMANCE
+1.09% -
1 MONTH PERFORMANCE
-5.02% -
3 MONTH PERFORMANCE
-5.62% -
6 MONTH PERFORMANCE
-2.41% -
YEAR-TO-DATE PERFORMANCE
-0.10% -
1 YEAR PERFORMANCE
+2.58%
Banco Santander-Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $19.52 | $19.46 (-0.31%) | $19.65 | $19.38 | 147,242 | $9.15 B |
| 11/20/2024 | $19.31 | $19.52 (1.09%) | $19.75 | $19.31 | 216,000 | $9.20 B |
| 11/19/2024 | $19.26 | $19.27 (0.05%) | $19.43 | $19.20 | 143,828 | $9.08 B |
| 11/18/2024 | $19.16 | $19.25 (0.47%) | $19.31 | $19.13 | 134,017 | $9.07 B |
| 11/15/2024 | $19.20 | $19.26 (0.31%) | $19.37 | $19.10 | 115,435 | $9.07 B |
| 11/14/2024 | $19.40 | $19.15 (-1.29%) | $19.42 | $19.06 | 151,400 | $9.02 B |
| 11/13/2024 | $19.31 | $19.33 (0.1%) | $19.48 | $19.14 | 175,200 | $9.11 B |
| 11/12/2024 | $19.30 | $19.21 (-0.47%) | $19.46 | $19.12 | 132,804 | $9.05 B |
| 11/11/2024 | $19.44 | $19.44 (0%) | $19.53 | $19.19 | 169,521 | $9.16 B |
| 11/08/2024 | $19.86 | $19.51 (-1.76%) | $19.86 | $19.34 | 198,420 | $9.19 B |
| 11/07/2024 | $20.02 | $20.18 (0.8%) | $20.26 | $19.95 | 321,026 | $9.51 B |
| 11/06/2024 | $19.42 | $19.74 (1.65%) | $19.93 | $19.04 | 429,738 | $9.30 B |
| 11/05/2024 | $19.88 | $19.67 (-1.06%) | $20.01 | $19.65 | 264,236 | $9.27 B |
| 11/04/2024 | $19.90 | $19.73 (-0.85%) | $20.33 | $19.72 | 390,344 | $9.30 B |
| 11/01/2024 | $19.61 | $19.46 (-0.76%) | $19.75 | $19.33 | 286,247 | $9.17 B |
| 10/31/2024 | $19.70 | $19.54 (-0.81%) | $19.86 | $19.45 | 245,400 | $9.21 B |
| 10/30/2024 | $20.06 | $19.68 (-1.89%) | $20.06 | $19.65 | 359,549 | $9.27 B |
| 10/29/2024 | $20.57 | $19.83 (-3.6%) | $20.68 | $19.79 | 333,600 | $9.34 B |
| 10/28/2024 | $20.62 | $20.60 (-0.1%) | $20.77 | $20.53 | 334,500 | $9.70 B |
| 10/25/2024 | $20.85 | $20.46 (-1.87%) | $20.85 | $20.38 | 294,248 | $9.64 B |
| 10/24/2024 | $20.70 | $20.88 (0.87%) | $20.90 | $20.65 | 160,030 | $9.84 B |
| 10/23/2024 | $20.36 | $20.65 (1.42%) | $20.78 | $20.36 | 305,404 | $9.73 B |
| 10/22/2024 | $20.52 | $20.44 (-0.39%) | $20.59 | $20.28 | 231,900 | $9.63 B |
| 10/21/2024 | $20.39 | $20.50 (0.54%) | $20.54 | $20.26 | 205,900 | $9.66 B |
| 10/18/2024 | $20.31 | $20.51 (0.98%) | $20.54 | $20.27 | 193,506 | $9.66 B |
| 10/17/2024 | $20.43 | $20.25 (-0.88%) | $20.49 | $20.24 | 246,338 | $9.54 B |
| 10/16/2024 | $20.13 | $20.42 (1.44%) | $20.49 | $20.12 | 600,400 | $9.62 B |
| 10/15/2024 | $20.11 | $20.08 (-0.15%) | $20.21 | $20.00 | 283,018 | $9.46 B |
| 10/14/2024 | $20.00 | $20.18 (0.9%) | $20.31 | $19.92 | 1.36 M | $9.51 B |
| 10/11/2024 | $20.04 | $20.06 (0.1%) | $20.11 | $19.95 | 428,500 | $9.45 B |
| 10/10/2024 | $19.70 | $19.90 (1.02%) | $19.93 | $19.63 | 147,115 | $9.38 B |
| 10/09/2024 | $19.52 | $19.71 (0.97%) | $19.80 | $19.49 | 163,700 | $9.29 B |
| 10/08/2024 | $19.43 | $19.69 (1.34%) | $19.77 | $19.41 | 301,018 | $9.28 B |
| 10/07/2024 | $19.78 | $19.64 (-0.71%) | $19.83 | $19.43 | 249,900 | $9.25 B |
| 10/04/2024 | $19.70 | $19.77 (0.36%) | $19.88 | $19.54 | 195,800 | $9.31 B |
| 10/03/2024 | $19.58 | $19.62 (0.2%) | $19.76 | $19.40 | 601,317 | $9.24 B |
| 10/02/2024 | $20.39 | $19.85 (-2.65%) | $20.45 | $19.84 | 225,300 | $9.35 B |
| 10/01/2024 | $20.81 | $20.35 (-2.21%) | $20.81 | $20.24 | 363,600 | $9.59 B |
| 09/30/2024 | $21.06 | $20.76 (-1.42%) | $21.16 | $20.76 | 311,900 | $9.78 B |
| 09/27/2024 | $21.35 | $21.04 (-1.45%) | $21.43 | $20.98 | 247,633 | $9.91 B |
| 09/26/2024 | $20.96 | $21.25 (1.38%) | $21.28 | $20.94 | 494,005 | $10.01 B |
| 09/25/2024 | $20.83 | $20.76 (-0.34%) | $20.84 | $20.68 | 233,240 | $9.78 B |
| 09/24/2024 | $20.72 | $20.88 (0.77%) | $20.93 | $20.67 | 285,444 | $9.84 B |
| 09/23/2024 | $20.19 | $20.29 (0.5%) | $20.35 | $20.06 | 284,600 | $9.56 B |
| 09/20/2024 | $20.17 | $19.97 (-0.99%) | $20.17 | $19.80 | 459,100 | $9.41 B |
| 09/19/2024 | $20.57 | $20.29 (-1.36%) | $20.57 | $20.27 | 255,200 | $9.56 B |
| 09/18/2024 | $20.07 | $20.24 (0.85%) | $20.40 | $19.94 | 164,948 | $9.54 B |
| 09/17/2024 | $20.56 | $20.06 (-2.43%) | $20.63 | $20.05 | 139,346 | $9.45 B |
| 09/16/2024 | $20.56 | $20.61 (0.24%) | $20.72 | $20.52 | 233,000 | $9.71 B |
| 09/13/2024 | $20.46 | $20.56 (0.49%) | $20.67 | $20.46 | 269,726 | $9.69 B |
| 09/12/2024 | $20.19 | $20.38 (0.94%) | $20.43 | $20.14 | 248,000 | $9.60 B |
| 09/11/2024 | $19.67 | $19.89 (1.12%) | $19.95 | $19.58 | 206,900 | $9.37 B |
| 09/10/2024 | $19.92 | $19.55 (-1.86%) | $19.95 | $19.55 | 203,700 | $9.21 B |
| 09/09/2024 | $20.02 | $19.87 (-0.75%) | $20.09 | $19.76 | 204,649 | $9.36 B |
| 09/06/2024 | $20.26 | $19.84 (-2.07%) | $20.43 | $19.80 | 128,100 | $9.35 B |
| 09/05/2024 | $20.19 | $20.30 (0.54%) | $20.30 | $20.10 | 151,400 | $9.56 B |
| 09/04/2024 | $20.35 | $20.24 (-0.54%) | $20.51 | $20.10 | 175,200 | $9.54 B |
| 09/03/2024 | $20.51 | $20.35 (-0.78%) | $20.70 | $20.28 | 159,600 | $9.59 B |
| 08/30/2024 | $20.70 | $20.65 (-0.24%) | $20.86 | $20.55 | 201,101 | $9.73 B |
| 08/29/2024 | $20.52 | $20.51 (-0.05%) | $20.60 | $20.22 | 275,500 | $9.66 B |
| 08/28/2024 | $20.44 | $20.47 (0.15%) | $20.64 | $20.22 | 181,100 | $9.64 B |
| 08/27/2024 | $20.56 | $20.40 (-0.78%) | $20.56 | $20.31 | 177,000 | $9.61 B |
| 08/26/2024 | $20.72 | $20.60 (-0.58%) | $20.77 | $20.50 | 282,334 | $9.70 B |
| 08/23/2024 | $20.57 | $20.73 (0.78%) | $20.90 | $20.44 | 418,100 | $9.77 B |
| 08/22/2024 | $20.54 | $20.40 (-0.68%) | $20.54 | $20.26 | 144,725 | $9.61 B |
| 08/21/2024 | $20.76 | $20.63 (-0.63%) | $20.77 | $20.56 | 166,000 | $9.72 B |