Banco Santander-Chile (BSAC)
NYSE: BSAC · Real-Time Price · USD
32.45
+0.09 (0.28%)
At close: Jan 7, 2026, 4:00 PM EST
32.45
0.00 (0.00%)
After-hours: Jan 7, 2026, 7:00 PM EST
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 32.09 | 32.45 | 31.81 | 32.45 | 32.45 | 0.28% | 319,484 |
| Jan 6, 2026 | 32.58 | 33.49 | 32.22 | 32.36 | 32.36 | 0.84% | 340,367 |
| Jan 5, 2026 | 31.38 | 32.19 | 31.38 | 32.09 | 32.09 | 2.85% | 238,527 |
| Jan 2, 2026 | 31.43 | 31.52 | 31.04 | 31.20 | 31.20 | 0.29% | 136,405 |
| Dec 31, 2025 | 31.32 | 31.32 | 31.03 | 31.11 | 31.11 | -0.73% | 122,867 |
| Dec 30, 2025 | 31.45 | 31.59 | 31.14 | 31.34 | 31.34 | 0.16% | 151,308 |
| Dec 29, 2025 | 31.32 | 31.40 | 31.11 | 31.29 | 31.29 | -1.20% | 182,191 |
| Dec 26, 2025 | 31.42 | 31.67 | 31.31 | 31.67 | 31.67 | 1.09% | 101,926 |
| Dec 24, 2025 | 30.94 | 31.35 | 30.94 | 31.33 | 31.33 | 1.03% | 55,979 |
| Dec 23, 2025 | 31.40 | 31.54 | 30.93 | 31.01 | 31.01 | -0.77% | 146,550 |
| Dec 22, 2025 | 30.76 | 31.38 | 30.73 | 31.25 | 31.25 | 1.82% | 355,551 |
| Dec 19, 2025 | 30.45 | 30.89 | 30.45 | 30.69 | 30.69 | 1.56% | 384,915 |
| Dec 18, 2025 | 29.80 | 30.32 | 29.80 | 30.22 | 30.22 | 1.82% | 268,072 |
| Dec 17, 2025 | 29.79 | 29.89 | 29.53 | 29.68 | 29.68 | -0.44% | 364,615 |
| Dec 16, 2025 | 30.36 | 30.40 | 29.74 | 29.81 | 29.81 | -2.52% | 551,837 |
| Dec 15, 2025 | 31.03 | 31.03 | 30.44 | 30.58 | 30.58 | -1.45% | 316,398 |
| Dec 12, 2025 | 31.28 | 31.37 | 30.73 | 31.03 | 31.03 | 0.68% | 224,497 |
| Dec 11, 2025 | 30.26 | 31.05 | 30.26 | 30.82 | 30.82 | 2.36% | 253,589 |
| Dec 10, 2025 | 30.12 | 30.39 | 29.94 | 30.11 | 30.11 | 0.07% | 160,169 |
| Dec 9, 2025 | 30.14 | 30.21 | 29.89 | 30.09 | 30.09 | 1.38% | 222,036 |
| Dec 8, 2025 | 29.94 | 29.97 | 29.58 | 29.68 | 29.68 | -0.13% | 174,931 |
| Dec 5, 2025 | 31.11 | 31.16 | 29.67 | 29.72 | 29.72 | -4.07% | 354,508 |
| Dec 4, 2025 | 30.88 | 31.03 | 30.77 | 30.98 | 30.98 | 0.75% | 205,661 |
| Dec 3, 2025 | 30.78 | 30.88 | 30.43 | 30.75 | 30.75 | 0.29% | 405,602 |
| Dec 2, 2025 | 30.40 | 30.79 | 30.40 | 30.66 | 30.66 | 1.46% | 374,774 |
| Dec 1, 2025 | 29.94 | 30.30 | 29.77 | 30.22 | 30.22 | 0.97% | 262,859 |
| Nov 28, 2025 | 30.08 | 30.08 | 29.76 | 29.93 | 29.93 | - | 254,204 |
| Nov 26, 2025 | 29.72 | 30.01 | 29.68 | 29.93 | 29.93 | 1.32% | 203,542 |
| Nov 25, 2025 | 29.40 | 29.54 | 29.20 | 29.54 | 29.54 | 0.44% | 275,523 |
| Nov 24, 2025 | 29.58 | 29.58 | 29.19 | 29.41 | 29.41 | 0.34% | 301,305 |
| Nov 21, 2025 | 29.30 | 29.49 | 29.05 | 29.31 | 29.31 | 0.10% | 266,120 |
| Nov 20, 2025 | 29.83 | 29.84 | 29.28 | 29.28 | 29.28 | -0.88% | 245,169 |
| Nov 19, 2025 | 29.60 | 29.81 | 29.28 | 29.54 | 29.54 | 1.16% | 232,766 |
| Nov 18, 2025 | 29.20 | 29.49 | 28.74 | 29.20 | 29.20 | -0.31% | 305,004 |
| Nov 17, 2025 | 29.54 | 29.87 | 29.05 | 29.29 | 29.29 | 0.48% | 376,942 |
| Nov 14, 2025 | 28.84 | 29.32 | 28.65 | 29.15 | 29.15 | -1.42% | 360,145 |
| Nov 13, 2025 | 30.65 | 30.65 | 29.43 | 29.57 | 29.57 | -2.86% | 537,262 |
| Nov 12, 2025 | 30.56 | 30.75 | 30.36 | 30.44 | 30.44 | 0.73% | 531,639 |
| Nov 11, 2025 | 29.80 | 30.24 | 29.65 | 30.22 | 30.22 | 1.07% | 297,205 |
| Nov 10, 2025 | 29.82 | 30.03 | 29.59 | 29.90 | 29.90 | 0.67% | 251,274 |
| Nov 7, 2025 | 29.42 | 29.72 | 29.06 | 29.70 | 29.70 | 1.78% | 641,958 |
| Nov 6, 2025 | 29.03 | 29.41 | 28.95 | 29.18 | 29.18 | 1.46% | 217,374 |
| Nov 5, 2025 | 28.48 | 28.96 | 28.27 | 28.76 | 28.76 | 1.34% | 254,660 |
| Nov 4, 2025 | 28.46 | 28.66 | 28.30 | 28.38 | 28.38 | -2.07% | 204,269 |
| Nov 3, 2025 | 28.78 | 29.09 | 28.72 | 28.98 | 28.98 | 0.98% | 307,490 |
| Oct 31, 2025 | 28.72 | 30.18 | 28.44 | 28.70 | 28.70 | -0.42% | 244,703 |
| Oct 30, 2025 | 28.03 | 29.00 | 27.96 | 28.82 | 28.82 | 1.84% | 386,726 |
| Oct 29, 2025 | 28.31 | 28.41 | 28.12 | 28.30 | 28.30 | 0.28% | 302,629 |
| Oct 28, 2025 | 28.17 | 28.32 | 27.91 | 28.22 | 28.22 | -0.39% | 305,046 |
| Oct 27, 2025 | 28.63 | 28.79 | 28.15 | 28.33 | 28.33 | 0.11% | 299,290 |