5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
+17.77%
3 MONTH PERFORMANCE
+30.21%
6 MONTH PERFORMANCE
+58.22%
YEAR-TO-DATE PERFORMANCE
+18.45%
1 YEAR PERFORMANCE
+84.62%
Banco Santander-Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $37.33 | $36.79 (-1.45%) | $37.66 | $36.27 | 261.94 K | |
| 01/28/2026 | $37.12 | $36.81 (-0.84%) | $37.23 | $36.32 | 289.22 K | $17.34 B |
| 01/27/2026 | $36.44 | $36.93 (1.34%) | $37.08 | $36.42 | 324.70 K | $17.40 B |
| 01/26/2026 | $36.10 | $36.34 (0.66%) | $36.66 | $35.88 | 543.73 K | $17.12 B |
| 01/23/2026 | $35.69 | $36.18 (1.37%) | $36.19 | $35.66 | 885.25 K | $17.04 B |
| 01/22/2026 | $34.47 | $35.19 (2.09%) | $35.21 | $34.28 | 527.40 K | $16.58 B |
| 01/21/2026 | $33.05 | $34.11 (3.21%) | $34.26 | $33.01 | 335.80 K | $16.07 B |
| 01/20/2026 | $32.52 | $32.92 (1.23%) | $32.96 | $32.40 | 423.44 K | $15.51 B |
| 01/16/2026 | $32.91 | $33.31 (1.22%) | $33.36 | $32.17 | 457.54 K | $15.69 B |
| 01/15/2026 | $33.12 | $32.26 (-2.6%) | $33.15 | $32.24 | 336.00 K | $15.20 B |
| 01/14/2026 | $33.06 | $33.03 (-0.09%) | $33.21 | $32.74 | 390.70 K | $15.56 B |
| 01/13/2026 | $33.12 | $32.88 (-0.72%) | $33.23 | $32.64 | 376.64 K | $15.49 B |
| 01/12/2026 | $33.13 | $33.29 (0.48%) | $33.46 | $32.76 | 418.03 K | $15.68 B |
| 01/09/2026 | $32.21 | $32.63 (1.3%) | $32.86 | $32.21 | 183.31 K | $15.37 B |
| 01/08/2026 | $32.30 | $32.21 (-0.28%) | $32.67 | $31.74 | 443.14 K | $15.17 B |
| 01/07/2026 | $32.09 | $32.45 (1.12%) | $32.45 | $31.81 | 336.34 K | $15.29 B |
| 01/06/2026 | $32.58 | $32.36 (-0.68%) | $33.49 | $32.22 | 342.20 K | $15.25 B |
| 01/05/2026 | $31.38 | $32.09 (2.26%) | $32.19 | $31.38 | 246.84 K | $15.12 B |
| 01/02/2026 | $31.43 | $31.20 (-0.73%) | $31.52 | $31.04 | 159.21 K | $14.70 B |
| 12/31/2025 | $31.32 | $31.11 (-0.67%) | $31.32 | $31.03 | 122.90 K | $14.66 B |
| 12/30/2025 | $31.45 | $31.34 (-0.35%) | $31.59 | $31.14 | 151.31 K | $14.76 B |
| 12/29/2025 | $31.32 | $31.29 (-0.1%) | $31.40 | $31.11 | 182.19 K | $14.74 B |
| 12/26/2025 | $31.42 | $31.67 (0.8%) | $31.67 | $31.31 | 104.32 K | $14.92 B |
| 12/24/2025 | $30.94 | $31.33 (1.26%) | $31.35 | $30.94 | 96.42 K | $14.76 B |
| 12/23/2025 | $31.40 | $31.01 (-1.24%) | $31.54 | $30.93 | 190.90 K | $14.61 B |
| 12/22/2025 | $30.76 | $31.25 (1.59%) | $31.38 | $30.73 | 387.00 K | $14.72 B |
| 12/19/2025 | $30.45 | $30.69 (0.79%) | $30.89 | $30.45 | 384.92 K | $14.46 B |
| 12/18/2025 | $29.80 | $30.22 (1.41%) | $30.32 | $29.80 | 268.10 K | $14.24 B |
| 12/17/2025 | $29.79 | $29.68 (-0.37%) | $29.89 | $29.53 | 364.62 K | $13.98 B |
| 12/16/2025 | $30.36 | $29.81 (-1.81%) | $30.40 | $29.74 | 551.84 K | $14.04 B |
| 12/15/2025 | $31.03 | $30.58 (-1.45%) | $31.03 | $30.44 | 316.40 K | $14.41 B |
| 12/12/2025 | $31.28 | $31.03 (-0.8%) | $31.37 | $30.73 | 224.50 K | $14.62 B |
| 12/11/2025 | $30.26 | $30.82 (1.85%) | $31.05 | $30.26 | 253.60 K | $14.52 B |
| 12/10/2025 | $30.12 | $30.11 (-0.03%) | $30.39 | $29.94 | 160.20 K | $14.19 B |
| 12/09/2025 | $30.14 | $30.09 (-0.17%) | $30.21 | $29.89 | 222.04 K | $14.18 B |
| 12/08/2025 | $29.94 | $29.68 (-0.87%) | $29.97 | $29.58 | 174.93 K | $13.98 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 |
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.
