Banco Santander-ChileBSACNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.91 | $33.36 | $32.17 | $33.31 | 393,142 |
| 1/15/2026 | $33.12 | $33.15 | $32.24 | $32.26 | 336,000 |
| 1/14/2026 | $33.06 | $33.21 | $32.74 | $33.03 | 390,700 |
| 1/13/2026 | $33.12 | $33.23 | $32.64 | $32.88 | 376,636 |
| 1/12/2026 | $33.13 | $33.46 | $32.76 | $33.29 | 418,026 |
| 1/9/2026 | $32.21 | $32.86 | $32.21 | $32.63 | 183,306 |
| 1/8/2026 | $32.30 | $32.67 | $31.74 | $32.21 | 443,139 |
| 1/7/2026 | $32.09 | $32.45 | $31.81 | $32.45 | 336,342 |
| 1/6/2026 | $32.58 | $33.49 | $32.22 | $32.36 | 342,200 |
| 1/5/2026 | $31.38 | $32.19 | $31.38 | $32.09 | 246,841 |
| 1/2/2026 | $31.43 | $31.52 | $31.04 | $31.20 | 159,205 |
| 12/31/2025 | $31.32 | $31.32 | $31.03 | $31.11 | 122,900 |
| 12/30/2025 | $31.45 | $31.59 | $31.14 | $31.34 | 151,308 |
| 12/29/2025 | $31.32 | $31.40 | $31.11 | $31.29 | 182,191 |
| 12/26/2025 | $31.42 | $31.67 | $31.31 | $31.67 | 104,322 |
| 12/24/2025 | $30.94 | $31.35 | $30.94 | $31.33 | 96,423 |
| 12/23/2025 | $31.40 | $31.54 | $30.93 | $31.01 | 190,900 |
| 12/22/2025 | $30.76 | $31.38 | $30.73 | $31.25 | 387,000 |
| 12/19/2025 | $30.45 | $30.89 | $30.45 | $30.69 | 384,915 |
| 12/18/2025 | $29.80 | $30.32 | $29.80 | $30.22 | 268,100 |
| 12/17/2025 | $29.79 | $29.89 | $29.53 | $29.68 | 364,615 |
| 12/16/2025 | $30.36 | $30.40 | $29.74 | $29.81 | 551,837 |
| 12/15/2025 | $31.03 | $31.03 | $30.44 | $30.58 | 316,400 |
| 12/12/2025 | $31.28 | $31.37 | $30.73 | $31.03 | 224,500 |
| 12/11/2025 | $30.26 | $31.05 | $30.26 | $30.82 | 253,600 |
| 12/10/2025 | $30.12 | $30.39 | $29.94 | $30.11 | 160,200 |
| 12/9/2025 | $30.14 | $30.21 | $29.89 | $30.09 | 222,036 |
| 12/8/2025 | $29.94 | $29.97 | $29.58 | $29.68 | 174,931 |
| 12/5/2025 | $31.11 | $31.16 | $29.67 | $29.72 | 354,508 |
| 12/4/2025 | $30.88 | $31.03 | $30.77 | $30.98 | 205,700 |
| 12/3/2025 | $30.78 | $30.88 | $30.43 | $30.75 | 405,602 |
| 12/2/2025 | $30.40 | $30.79 | $30.40 | $30.66 | 374,800 |
| 12/1/2025 | $29.94 | $30.30 | $29.77 | $30.22 | 262,900 |
| 11/28/2025 | $30.08 | $30.08 | $29.76 | $29.93 | 254,204 |
| 11/26/2025 | $29.72 | $30.01 | $29.68 | $29.93 | 203,542 |
| 11/25/2025 | $29.40 | $29.54 | $29.20 | $29.54 | 275,523 |
| 11/24/2025 | $29.58 | $29.58 | $29.19 | $29.41 | 301,305 |
| 11/21/2025 | $29.30 | $29.49 | $29.05 | $29.31 | 266,120 |
| 11/20/2025 | $29.83 | $29.84 | $29.28 | $29.28 | 245,200 |
| 11/19/2025 | $29.60 | $29.81 | $29.28 | $29.54 | 232,800 |
| 11/18/2025 | $29.20 | $29.49 | $28.74 | $29.20 | 305,004 |
| 11/17/2025 | $29.54 | $29.87 | $29.05 | $29.29 | 376,942 |
| 11/14/2025 | $28.84 | $29.32 | $28.65 | $29.15 | 360,145 |
| 11/13/2025 | $30.65 | $30.65 | $29.43 | $29.57 | 537,300 |
| 11/12/2025 | $30.56 | $30.75 | $30.36 | $30.44 | 531,639 |
| 11/11/2025 | $29.80 | $30.24 | $29.65 | $30.22 | 297,205 |
| 11/10/2025 | $29.82 | $30.03 | $29.59 | $29.90 | 251,300 |
| 11/7/2025 | $29.42 | $29.72 | $29.06 | $29.70 | 642,000 |
| 11/6/2025 | $29.03 | $29.41 | $28.95 | $29.18 | 217,400 |
| 11/5/2025 | $28.48 | $28.96 | $28.27 | $28.76 | 254,700 |
| 11/4/2025 | $28.46 | $28.66 | $28.30 | $28.38 | 204,300 |
| 11/3/2025 | $28.78 | $29.09 | $28.72 | $28.98 | 307,500 |
| 10/31/2025 | $28.72 | $30.18 | $28.44 | $28.70 | 244,703 |
| 10/30/2025 | $28.03 | $29.00 | $27.96 | $28.82 | 386,726 |
| 10/29/2025 | $28.31 | $28.41 | $28.12 | $28.30 | 302,629 |
| 10/28/2025 | $28.17 | $28.32 | $27.91 | $28.22 | 305,046 |
| 10/27/2025 | $28.63 | $28.79 | $28.15 | $28.33 | 299,300 |
| 10/24/2025 | $28.55 | $28.66 | $28.23 | $28.30 | 267,500 |
| 10/23/2025 | $28.08 | $28.49 | $28.01 | $28.38 | 197,000 |
| 10/22/2025 | $27.93 | $28.19 | $27.82 | $28.03 | 247,200 |
| 10/21/2025 | $27.81 | $28.18 | $27.72 | $27.84 | 290,000 |
| 10/20/2025 | $27.78 | $28.08 | $27.76 | $28.02 | 268,200 |