-
5 DAY PERFORMANCE
-1.26% -
1 MONTH PERFORMANCE
-1.02% -
3 MONTH PERFORMANCE
+8.32% -
6 MONTH PERFORMANCE
+4.16% -
YEAR-TO-DATE PERFORMANCE
+4.16% -
1 YEAR PERFORMANCE
+7.75%
Banco Santander-Chile Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $20.57 | $20.30 (-1.31%) | $20.57 | $20.27 | 174,852 | $9.58 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 |
| 08/20/2024 | $20.91 | $20.76 (-0.72%) | $20.98 | $20.60 | 329,000 | $9.78 B |
| 08/19/2024 | $20.22 | $20.51 (1.43%) | $20.53 | $20.19 | 301,500 | $9.66 B |
| 08/16/2024 | $20.44 | $20.17 (-1.32%) | $20.44 | $20.10 | 236,400 | $9.50 B |
| 08/15/2024 | $20.42 | $20.42 (0%) | $20.71 | $20.40 | 139,700 | $9.62 B |
| 08/14/2024 | $20.11 | $20.10 (-0.05%) | $20.25 | $19.99 | 228,500 | $9.47 B |
| 08/13/2024 | $19.90 | $20.10 (1.01%) | $20.15 | $19.81 | 231,800 | $9.47 B |
| 08/12/2024 | $19.68 | $19.86 (0.91%) | $19.89 | $19.68 | 150,600 | $9.36 B |
| 08/09/2024 | $19.56 | $19.60 (0.2%) | $19.67 | $19.51 | 195,316 | $9.23 B |
| 08/08/2024 | $19.21 | $19.44 (1.2%) | $19.52 | $19.02 | 278,000 | $9.16 B |
| 08/07/2024 | $19.54 | $19.08 (-2.35%) | $19.55 | $18.98 | 250,100 | $8.99 B |
| 08/06/2024 | $18.58 | $19.19 (3.28%) | $19.35 | $18.58 | 177,222 | $9.04 B |
| 08/05/2024 | $18.91 | $18.73 (-0.95%) | $18.91 | $18.51 | 330,500 | $8.82 B |
| 08/02/2024 | $19.36 | $19.36 (0%) | $19.46 | $18.76 | 192,014 | $9.12 B |
| 08/01/2024 | $20.06 | $19.47 (-2.94%) | $20.19 | $19.41 | 203,500 | $9.17 B |
| 07/31/2024 | $20.12 | $20.08 (-0.2%) | $20.16 | $19.82 | 265,134 | $9.46 B |
| 07/30/2024 | $19.47 | $19.56 (0.46%) | $19.79 | $19.47 | 338,500 | $9.22 B |
| 07/29/2024 | $20.02 | $19.57 (-2.25%) | $20.02 | $19.44 | 189,140 | $9.22 B |
| 07/26/2024 | $20.18 | $20.05 (-0.64%) | $20.22 | $19.94 | 239,625 | $9.45 B |
| 07/25/2024 | $20.15 | $20.02 (-0.65%) | $20.28 | $19.97 | 186,500 | $9.43 B |
| 07/24/2024 | $20.21 | $20.15 (-0.3%) | $20.45 | $20.08 | 211,400 | $9.49 B |
| 07/23/2024 | $20.40 | $20.29 (-0.54%) | $20.51 | $20.29 | 153,700 | $9.56 B |
| 07/22/2024 | $20.23 | $20.60 (1.83%) | $20.61 | $20.21 | 170,809 | $9.70 B |
| 07/19/2024 | $20.53 | $20.23 (-1.46%) | $20.80 | $20.23 | 292,228 | $9.53 B |
| 07/18/2024 | $20.86 | $20.53 (-1.58%) | $20.86 | $20.40 | 236,597 | $9.67 B |
| 07/17/2024 | $20.97 | $20.83 (-0.67%) | $20.98 | $20.54 | 384,739 | $9.81 B |
| 07/16/2024 | $21.09 | $21.00 (-0.43%) | $21.18 | $20.84 | 136,862 | $9.89 B |
| 07/15/2024 | $20.91 | $20.93 (0.1%) | $21.19 | $20.84 | 392,212 | $9.86 B |
| 07/12/2024 | $20.46 | $20.94 (2.35%) | $21.00 | $20.36 | 414,699 | $9.87 B |
| 07/11/2024 | $20.19 | $20.45 (1.29%) | $20.51 | $20.03 | 483,993 | $9.63 B |
| 07/10/2024 | $19.45 | $19.89 (2.26%) | $19.94 | $19.45 | 367,276 | $9.37 B |
| 07/09/2024 | $18.87 | $19.38 (2.7%) | $19.46 | $18.87 | 1.90 M | $9.13 B |
| 07/08/2024 | $18.89 | $18.91 (0.11%) | $19.03 | $18.87 | 291,743 | $8.91 B |
| 07/05/2024 | $19.05 | $18.97 (-0.42%) | $19.24 | $18.87 | 590,065 | $8.94 B |
| 07/03/2024 | $18.65 | $18.95 (1.61%) | $19.11 | $18.65 | 225,172 | $8.93 B |
| 07/02/2024 | $18.50 | $18.59 (0.49%) | $18.64 | $18.31 | 167,215 | $8.76 B |
| 07/01/2024 | $18.92 | $18.53 (-2.06%) | $18.98 | $18.46 | 153,852 | $8.73 B |
| 06/28/2024 | $18.69 | $18.83 (0.75%) | $18.94 | $18.59 | 305,450 | $8.87 B |
| 06/27/2024 | $18.64 | $18.67 (0.16%) | $18.75 | $18.54 | 113,963 | $8.80 B |
| 06/26/2024 | $18.59 | $18.63 (0.22%) | $18.79 | $18.59 | 102,622 | $8.78 B |
| 06/25/2024 | $18.75 | $18.70 (-0.27%) | $18.92 | $18.69 | 195,183 | $8.81 B |
| 06/24/2024 | $18.66 | $18.76 (0.54%) | $18.80 | $18.52 | 197,489 | $8.84 B |
| 06/21/2024 | $18.85 | $18.47 (-2.02%) | $18.85 | $18.33 | 289,720 | $8.70 B |
| 06/20/2024 | $18.89 | $18.99 (0.53%) | $19.03 | $18.83 | 211,551 | $8.95 B |