Banco Santander-Chile (BSAC)
NYSE: BSAC · Real-Time Price · USD
21.25
+0.49 (2.36%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 20.96 | 21.28 | 20.94 | 21.25 | 21.25 | 2.36% | 492,691 |
| Sep 25, 2024 | 20.83 | 20.84 | 20.68 | 20.76 | 20.76 | -0.57% | 233,240 |
| Sep 24, 2024 | 20.72 | 20.93 | 20.67 | 20.88 | 20.88 | 2.91% | 285,444 |
| Sep 23, 2024 | 20.19 | 20.35 | 20.06 | 20.29 | 20.29 | 1.60% | 284,574 |
| Sep 20, 2024 | 20.17 | 20.17 | 19.80 | 19.97 | 19.97 | -1.58% | 459,089 |
| Sep 19, 2024 | 20.57 | 20.57 | 20.27 | 20.29 | 20.29 | 0.25% | 255,169 |
| Sep 18, 2024 | 20.07 | 20.40 | 19.94 | 20.24 | 20.24 | 0.90% | 164,948 |
| Sep 17, 2024 | 20.56 | 20.63 | 20.05 | 20.06 | 20.06 | -2.67% | 139,346 |
| Sep 16, 2024 | 20.56 | 20.72 | 20.52 | 20.61 | 20.61 | 0.24% | 232,964 |
| Sep 13, 2024 | 20.46 | 20.67 | 20.46 | 20.56 | 20.56 | 0.88% | 269,726 |
| Sep 12, 2024 | 20.19 | 20.43 | 20.14 | 20.38 | 20.38 | 2.46% | 247,984 |
| Sep 11, 2024 | 19.67 | 19.95 | 19.58 | 19.89 | 19.89 | 1.74% | 206,887 |
| Sep 10, 2024 | 19.92 | 19.95 | 19.55 | 19.55 | 19.55 | -1.61% | 203,674 |
| Sep 9, 2024 | 20.02 | 20.09 | 19.76 | 19.87 | 19.87 | 0.15% | 204,649 |
| Sep 6, 2024 | 20.26 | 20.43 | 19.80 | 19.84 | 19.84 | -2.27% | 128,057 |
| Sep 5, 2024 | 20.19 | 20.30 | 20.10 | 20.30 | 20.30 | 0.30% | 151,362 |
| Sep 4, 2024 | 20.35 | 20.51 | 20.10 | 20.24 | 20.24 | -0.54% | 175,189 |
| Sep 3, 2024 | 20.51 | 20.70 | 20.28 | 20.35 | 20.35 | -1.45% | 159,553 |
| Aug 30, 2024 | 20.70 | 20.86 | 20.55 | 20.65 | 20.65 | 0.68% | 201,101 |
| Aug 29, 2024 | 20.52 | 20.60 | 20.22 | 20.51 | 20.51 | 0.20% | 275,483 |
| Aug 28, 2024 | 20.44 | 20.64 | 20.22 | 20.47 | 20.47 | 0.34% | 181,069 |
| Aug 27, 2024 | 20.56 | 20.56 | 20.31 | 20.40 | 20.40 | -0.97% | 176,969 |
| Aug 26, 2024 | 20.72 | 20.77 | 20.50 | 20.60 | 20.60 | -0.63% | 282,334 |
| Aug 23, 2024 | 20.57 | 20.90 | 20.44 | 20.73 | 20.73 | 1.62% | 418,055 |
| Aug 22, 2024 | 20.54 | 20.54 | 20.26 | 20.40 | 20.40 | -1.11% | 144,725 |
| Aug 21, 2024 | 20.76 | 20.77 | 20.56 | 20.63 | 20.63 | -0.63% | 165,997 |
| Aug 20, 2024 | 20.91 | 20.98 | 20.60 | 20.76 | 20.76 | 1.22% | 328,968 |
| Aug 19, 2024 | 20.22 | 20.53 | 20.19 | 20.51 | 20.51 | 1.69% | 301,473 |
| Aug 16, 2024 | 20.44 | 20.44 | 20.10 | 20.17 | 20.17 | -1.22% | 236,379 |
| Aug 15, 2024 | 20.42 | 20.71 | 20.40 | 20.42 | 20.42 | 1.59% | 139,673 |
| Aug 14, 2024 | 20.11 | 20.25 | 19.99 | 20.10 | 20.10 | - | 228,453 |
| Aug 13, 2024 | 19.90 | 20.15 | 19.81 | 20.10 | 20.10 | 1.21% | 231,753 |
| Aug 12, 2024 | 19.68 | 19.89 | 19.68 | 19.86 | 19.86 | 1.33% | 150,574 |
| Aug 9, 2024 | 19.56 | 19.67 | 19.51 | 19.60 | 19.60 | 0.82% | 195,316 |
| Aug 8, 2024 | 19.21 | 19.52 | 19.02 | 19.44 | 19.44 | 1.89% | 277,952 |
| Aug 7, 2024 | 19.54 | 19.55 | 18.98 | 19.08 | 19.08 | -0.57% | 250,057 |
| Aug 6, 2024 | 18.58 | 19.35 | 18.58 | 19.19 | 19.19 | 2.46% | 177,222 |
| Aug 5, 2024 | 18.91 | 18.91 | 18.51 | 18.73 | 18.73 | -3.25% | 330,465 |
| Aug 2, 2024 | 19.36 | 19.46 | 18.76 | 19.36 | 19.36 | -0.56% | 192,014 |
| Aug 1, 2024 | 20.06 | 20.19 | 19.41 | 19.47 | 19.47 | -3.04% | 203,485 |
| Jul 31, 2024 | 20.12 | 20.16 | 19.82 | 20.08 | 20.08 | 2.66% | 265,134 |
| Jul 30, 2024 | 19.47 | 19.79 | 19.47 | 19.56 | 19.56 | -0.05% | 338,488 |
| Jul 29, 2024 | 20.02 | 20.02 | 19.44 | 19.57 | 19.57 | -2.39% | 189,140 |
| Jul 26, 2024 | 20.18 | 20.22 | 19.94 | 20.05 | 20.05 | 0.15% | 239,625 |
| Jul 25, 2024 | 20.15 | 20.28 | 19.97 | 20.02 | 20.02 | -0.65% | 186,457 |
| Jul 24, 2024 | 20.21 | 20.46 | 20.08 | 20.15 | 20.15 | -0.69% | 211,378 |
| Jul 23, 2024 | 20.40 | 20.51 | 20.29 | 20.29 | 20.29 | -1.50% | 153,694 |
| Jul 22, 2024 | 20.23 | 20.61 | 20.21 | 20.60 | 20.60 | 1.83% | 170,809 |
| Jul 19, 2024 | 20.53 | 20.80 | 20.23 | 20.23 | 20.23 | -1.46% | 292,228 |
| Jul 18, 2024 | 20.86 | 20.86 | 20.40 | 20.53 | 20.53 | -1.44% | 236,597 |
| Jul 17, 2024 | 20.97 | 20.98 | 20.54 | 20.83 | 20.83 | -0.81% | 384,739 |
| Jul 16, 2024 | 21.09 | 21.18 | 20.84 | 21.00 | 21.00 | 0.33% | 136,862 |
| Jul 15, 2024 | 20.91 | 21.19 | 20.84 | 20.93 | 20.93 | -0.05% | 392,212 |
| Jul 12, 2024 | 20.46 | 21.00 | 20.36 | 20.94 | 20.94 | 2.40% | 414,699 |
| Jul 11, 2024 | 20.19 | 20.51 | 20.03 | 20.45 | 20.45 | 2.82% | 483,993 |
| Jul 10, 2024 | 19.45 | 19.94 | 19.45 | 19.89 | 19.89 | 2.63% | 367,276 |
| Jul 9, 2024 | 18.87 | 19.46 | 18.87 | 19.38 | 19.38 | 2.49% | 1,899,896 |
| Jul 8, 2024 | 18.89 | 19.03 | 18.87 | 18.91 | 18.91 | -0.32% | 291,743 |
| Jul 5, 2024 | 19.05 | 19.24 | 18.87 | 18.97 | 18.97 | 0.11% | 590,065 |
| Jul 3, 2024 | 18.65 | 19.11 | 18.65 | 18.95 | 18.95 | 1.94% | 225,172 |
| Jul 2, 2024 | 18.50 | 18.64 | 18.31 | 18.59 | 18.59 | 0.32% | 167,215 |
| Jul 1, 2024 | 18.92 | 18.98 | 18.46 | 18.53 | 18.53 | -1.59% | 153,852 |
| Jun 28, 2024 | 18.69 | 18.94 | 18.59 | 18.83 | 18.83 | 0.86% | 305,450 |
| Jun 27, 2024 | 18.64 | 18.75 | 18.54 | 18.67 | 18.67 | 0.21% | 113,963 |
| Jun 26, 2024 | 18.59 | 18.79 | 18.59 | 18.63 | 18.63 | -0.37% | 102,622 |
| Jun 25, 2024 | 18.75 | 18.92 | 18.69 | 18.70 | 18.70 | -0.32% | 195,183 |
| Jun 24, 2024 | 18.66 | 18.80 | 18.52 | 18.76 | 18.76 | 1.57% | 197,489 |
| Jun 21, 2024 | 18.85 | 18.85 | 18.33 | 18.47 | 18.47 | -2.74% | 289,720 |
| Jun 20, 2024 | 18.89 | 19.03 | 18.83 | 18.99 | 18.99 | 1.33% | 211,551 |
| Jun 18, 2024 | 18.55 | 18.83 | 18.55 | 18.74 | 18.74 | 1.24% | 129,984 |
| Jun 17, 2024 | 18.42 | 18.62 | 18.28 | 18.51 | 18.51 | - | 145,334 |
| Jun 14, 2024 | 18.69 | 18.83 | 18.50 | 18.51 | 18.51 | -2.37% | 234,845 |
| Jun 13, 2024 | 18.82 | 18.96 | 18.72 | 18.96 | 18.96 | 0.42% | 532,947 |
| Jun 12, 2024 | 19.14 | 19.14 | 18.64 | 18.88 | 18.88 | 1.89% | 680,476 |
| Jun 11, 2024 | 18.46 | 18.68 | 18.34 | 18.53 | 18.53 | -0.48% | 174,093 |
| Jun 10, 2024 | 18.82 | 18.89 | 18.60 | 18.62 | 18.62 | -1.43% | 138,149 |
| Jun 7, 2024 | 19.17 | 19.32 | 18.87 | 18.89 | 18.89 | -2.63% | 223,057 |
| Jun 6, 2024 | 19.25 | 19.44 | 19.13 | 19.40 | 19.40 | 1.68% | 221,636 |
| Jun 5, 2024 | 19.30 | 19.32 | 19.06 | 19.08 | 19.08 | -0.63% | 261,637 |
| Jun 4, 2024 | 18.93 | 19.34 | 18.87 | 19.20 | 19.20 | -0.16% | 283,340 |
| Jun 3, 2024 | 19.12 | 19.29 | 18.82 | 19.23 | 19.23 | 1.85% | 230,935 |
| May 31, 2024 | 18.86 | 19.03 | 18.59 | 18.88 | 18.88 | -0.37% | 254,929 |
| May 30, 2024 | 19.25 | 19.27 | 18.90 | 18.95 | 18.95 | -1.30% | 255,698 |
| May 29, 2024 | 19.58 | 19.58 | 19.18 | 19.20 | 19.20 | -3.03% | 324,037 |
| May 28, 2024 | 20.08 | 20.16 | 19.74 | 19.80 | 19.80 | -0.55% | 213,454 |
| May 24, 2024 | 19.95 | 20.16 | 19.89 | 19.91 | 19.91 | -0.20% | 194,737 |
| May 23, 2024 | 19.79 | 19.96 | 19.58 | 19.95 | 19.95 | 1.27% | 158,236 |
| May 22, 2024 | 19.87 | 19.87 | 19.57 | 19.70 | 19.70 | -1.25% | 266,703 |
| May 21, 2024 | 19.96 | 20.04 | 19.86 | 19.95 | 19.95 | -0.20% | 68,326 |
| May 20, 2024 | 20.04 | 20.23 | 19.89 | 19.99 | 19.99 | 0.05% | 135,558 |
| May 17, 2024 | 19.95 | 20.08 | 19.84 | 19.98 | 19.98 | - | 225,541 |
| May 16, 2024 | 19.88 | 20.22 | 19.88 | 19.98 | 19.98 | -0.05% | 430,874 |
| May 15, 2024 | 19.68 | 20.03 | 19.68 | 19.99 | 19.99 | 2.15% | 183,934 |
| May 14, 2024 | 19.17 | 19.60 | 19.17 | 19.57 | 19.57 | 2.09% | 252,372 |
| May 13, 2024 | 19.04 | 19.36 | 19.04 | 19.17 | 19.17 | 0.95% | 256,402 |
| May 10, 2024 | 18.45 | 18.99 | 18.45 | 18.99 | 18.99 | 3.09% | 259,187 |
| May 9, 2024 | 18.32 | 18.58 | 18.32 | 18.42 | 18.42 | 0.44% | 687,734 |
| May 8, 2024 | 18.14 | 18.45 | 18.14 | 18.34 | 18.34 | 0.16% | 319,690 |
| May 7, 2024 | 18.27 | 18.44 | 18.26 | 18.31 | 18.31 | 0.33% | 458,740 |
| May 6, 2024 | 18.24 | 18.47 | 18.18 | 18.25 | 18.25 | 0.55% | 342,093 |