5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+3.62%
3 MONTH PERFORMANCE
+13.86%
6 MONTH PERFORMANCE
+28.94%
YEAR-TO-DATE PERFORMANCE
+30.65%
1 YEAR PERFORMANCE
+30.51%
Banco Santander-Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $24.17 | $24.64 (1.94%) | $24.86 | $23.98 | 732.55 K | $29.02 M |
| 05/30/2025 | $24.47 | $24.14 (-1.35%) | $24.58 | $24.04 | 609.40 K | $28.43 M |
| 05/29/2025 | $24.44 | $24.57 (0.53%) | $24.57 | $24.16 | 283.38 K | $28.94 M |
| 05/28/2025 | $24.74 | $24.41 (-1.33%) | $24.74 | $24.40 | 241.70 K | $28.75 M |
| 05/27/2025 | $25.05 | $24.74 (-1.24%) | $25.12 | $24.67 | 420.45 K | $29.14 M |
| 05/23/2025 | $24.59 | $25.04 (1.83%) | $25.06 | $24.28 | 166.02 K | $29.49 M |
| 05/22/2025 | $25.09 | $24.91 (-0.72%) | $25.26 | $24.89 | 204.14 K | $29.34 M |
| 05/21/2025 | $25.31 | $25.20 (-0.43%) | $25.40 | $25.09 | 181.21 K | $29.68 M |
| 05/20/2025 | $25.30 | $25.32 (0.08%) | $25.42 | $25.10 | 301.60 K | $29.82 M |
| 05/19/2025 | $24.98 | $25.27 (1.16%) | $25.53 | $24.89 | 206.00 K | $29.76 M |
| 05/16/2025 | $25.10 | $25.08 (-0.08%) | $25.15 | $24.75 | 364.40 K | $29.54 M |
| 05/15/2025 | $25.00 | $25.19 (0.76%) | $25.19 | $24.81 | 343.30 K | $29.67 M |
| 05/14/2025 | $24.75 | $24.99 (0.97%) | $25.27 | $24.75 | 451.24 K | $29.43 M |
| 05/13/2025 | $24.36 | $24.65 (1.19%) | $24.72 | $24.29 | 310.60 K | $29.03 M |
| 05/12/2025 | $24.83 | $24.31 (-2.09%) | $24.92 | $24.19 | 408.60 K | $28.63 M |
| 05/09/2025 | $24.73 | $24.65 (-0.32%) | $24.94 | $24.49 | 249.62 K | $29.03 M |
| 05/08/2025 | $24.43 | $24.50 (0.29%) | $24.74 | $24.30 | 613.70 K | $28.86 M |
| 05/07/2025 | $24.30 | $24.14 (-0.66%) | $24.60 | $24.12 | 572.85 K | $28.43 M |
| 05/06/2025 | $23.94 | $24.16 (0.92%) | $24.32 | $23.94 | 413.70 K | $28.46 M |
| 05/05/2025 | $23.84 | $23.93 (0.38%) | $24.24 | $23.79 | 392.43 K | $28.18 M |
| 05/02/2025 | $23.87 | $23.78 (-0.38%) | $24.08 | $23.55 | 492.93 K | $28.01 M |
| 05/01/2025 | $23.72 | $23.40 (-1.35%) | $23.88 | $23.12 | 486.50 K | $27.56 M |
| 04/30/2025 | $24.13 | $24.09 (-0.17%) | $24.13 | $23.70 | 441.20 K | $28.37 M |
| 04/29/2025 | $24.49 | $24.23 (-1.06%) | $24.65 | $24.09 | 534.24 K | $28.54 M |
| 04/28/2025 | $24.55 | $24.35 (-0.81%) | $24.77 | $24.19 | 367.64 K | $28.68 M |
| 04/25/2025 | $24.26 | $24.52 (1.07%) | $24.65 | $24.04 | 339.65 K | $28.88 M |
| 04/24/2025 | $23.80 | $24.31 (2.14%) | $24.63 | $23.77 | 599.65 K | $28.63 M |
| 04/23/2025 | $23.88 | $23.72 (-0.67%) | $24.07 | $23.58 | 541.50 K | $27.94 M |
| 04/22/2025 | $24.41 | $24.84 (1.76%) | $24.90 | $24.40 | 617.71 K | $29.26 M |
| 04/21/2025 | $24.15 | $24.16 (0.04%) | $24.64 | $23.96 | 949.46 K | $28.46 M |
| 04/17/2025 | $23.70 | $23.97 (1.14%) | $24.05 | $23.64 | 604.07 K | $28.23 M |
| 04/16/2025 | $23.58 | $23.49 (-0.38%) | $23.81 | $23.20 | 891.33 K | $27.67 M |
| 04/15/2025 | $22.87 | $23.12 (1.09%) | $23.17 | $22.57 | 470.80 K | $27.23 M |
| 04/14/2025 | $22.51 | $22.87 (1.6%) | $22.97 | $22.44 | 339.80 K | $26.94 M |
| 04/11/2025 | $21.73 | $22.31 (2.67%) | $22.51 | $21.73 | 467.04 K | $26.28 M |
| 04/10/2025 | $21.96 | $21.67 (-1.32%) | $22.16 | $21.17 | 954.13 K | $25.52 M |
| 04/09/2025 | $21.00 | $22.32 (6.29%) | $22.48 | $20.77 | 663.44 K | $26.29 M |
| 04/08/2025 | $21.64 | $20.93 (-3.28%) | $21.64 | $20.79 | 627.51 K | $24.65 M |
| 04/07/2025 | $21.07 | $21.04 (-0.14%) | $21.88 | $20.80 | 728.62 K | $24.78 M |
| 04/04/2025 | $22.30 | $21.72 (-2.6%) | $22.54 | $21.57 | 427.13 K | $25.58 M |
| 04/03/2025 | $22.94 | $23.12 (0.78%) | $23.73 | $22.94 | 379.25 K | $27.23 M |
| 04/02/2025 | $23.35 | $23.29 (-0.26%) | $23.42 | $23.04 | 337.70 K | $27.43 M |
| 04/01/2025 | $22.89 | $23.44 (2.4%) | $23.49 | $22.75 | 341.62 K | $27.61 M |
| 03/31/2025 | $22.79 | $22.80 (0.04%) | $22.89 | $22.59 | 253.10 K | $26.85 M |
| 03/28/2025 | $23.33 | $23.15 (-0.77%) | $23.42 | $23.08 | 279.30 K | $27.27 M |
| 03/27/2025 | $23.57 | $23.49 (-0.34%) | $23.66 | $23.32 | 238.91 K | $27.67 M |
| 03/26/2025 | $23.63 | $23.51 (-0.51%) | $23.80 | $23.35 | 288.41 K | $27.69 M |
| 03/25/2025 | $23.23 | $23.57 (1.46%) | $23.60 | $23.23 | 347.72 K | $27.76 M |
| 03/24/2025 | $23.22 | $23.14 (-0.34%) | $23.45 | $22.89 | 639.93 K | $27.25 M |
| 03/21/2025 | $22.84 | $22.85 (0.04%) | $23.06 | $22.68 | 643.62 K | $26.91 M |
| 03/20/2025 | $22.84 | $22.93 (0.39%) | $23.03 | $22.70 | 331.72 K | $27.01 M |
| 03/19/2025 | $22.81 | $23.22 (1.8%) | $23.23 | $22.81 | 415.12 K | $27.35 M |
| 03/18/2025 | $23.59 | $22.95 (-2.71%) | $23.63 | $22.93 | 456.20 K | $27.03 M |
| 03/17/2025 | $23.30 | $23.47 (0.73%) | $23.54 | $23.23 | 335.14 K | $27.64 M |
| 03/14/2025 | $22.96 | $22.99 (0.13%) | $23.12 | $22.76 | 355.80 K | $27.08 M |
| 03/13/2025 | $22.36 | $22.69 (1.48%) | $22.93 | $22.33 | 311.30 K | $26.72 M |
| 03/12/2025 | $22.15 | $22.41 (1.17%) | $22.48 | $22.06 | 330.61 K | $26.39 M |
| 03/11/2025 | $22.05 | $22.11 (0.27%) | $22.24 | $21.70 | 333.70 K | $26.04 M |
| 03/10/2025 | $22.30 | $21.95 (-1.57%) | $22.50 | $21.80 | 234.70 K | $25.85 M |
| 03/07/2025 | $22.35 | $22.53 (0.81%) | $22.55 | $22.27 | 253.80 K | $26.54 M |
| 03/06/2025 | $22.52 | $22.43 (-0.4%) | $22.65 | $22.22 | 435.14 K | $26.42 M |
| 03/05/2025 | $22.22 | $22.54 (1.44%) | $22.61 | $22.07 | 364.80 K | $26.55 M |
| 03/04/2025 | $21.90 | $21.87 (-0.14%) | $22.11 | $21.67 | 284.60 K | $25.76 M |
| 03/03/2025 | $21.81 | $21.99 (0.83%) | $22.09 | $21.60 | 487.24 K | $25.90 M |
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.
