Skip to main content
Banco Santander-Chile (BSAC)
NYSE: BSAC · Real-Time Price · USD
21.81
-0.47 (-2.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

Banco Santander-Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.2222.2621.7521.8121.81-2.11%170,700
Feb 20, 202522.2222.4222.1022.2822.281.41%120,303
Feb 19, 202522.0622.0621.8621.9721.97-0.86%261,147
Feb 18, 202522.5522.5522.0422.1622.16-2.55%369,507
Feb 14, 202522.6222.8922.6022.7422.740.98%232,471
Feb 13, 202522.2122.5322.2122.5222.521.35%191,544
Feb 12, 202522.2422.4821.9822.2222.220.95%428,972
Feb 11, 202521.9422.1521.6822.0122.01-0.41%246,569
Feb 10, 202521.9422.2221.8922.1022.101.47%331,102
Feb 7, 202521.9022.0221.6421.7821.78-0.46%365,838
Feb 6, 202521.2921.9821.2921.8821.883.01%365,065
Feb 5, 202521.0121.2920.9521.2421.241.05%282,533
Feb 4, 202520.6821.0920.6821.0221.022.49%229,631
Feb 3, 202520.3520.6520.0420.5120.510.49%171,096
Jan 31, 202520.5420.9520.3620.4120.410.10%135,985
Jan 30, 202520.0820.4920.0820.3920.392.15%182,731
Jan 29, 202519.8720.0419.7619.9619.961.01%142,133
Jan 28, 202519.7519.9319.7019.7619.76-1.00%142,198
Jan 27, 202520.3120.3119.6619.9619.96-1.96%193,673
Jan 24, 202520.0220.3720.0220.3620.362.52%127,824
Jan 23, 202519.9320.0419.8119.8619.860.25%210,831
Jan 22, 202519.7820.0919.6819.8119.811.23%224,357
Jan 21, 202519.3519.6719.1619.5719.572.73%308,914
Jan 17, 202519.1119.1919.0419.0519.050.05%154,229
Jan 16, 202518.8519.0918.7319.0419.040.74%212,700
Jan 15, 202518.8819.1418.7118.9018.901.02%192,157
Jan 14, 202518.3918.7218.3918.7118.711.85%199,536
Jan 13, 202518.1918.4218.1918.3718.370.71%98,872
Jan 10, 202518.4718.6518.2118.2418.24-2.09%106,797
Jan 8, 202518.6218.7418.5618.6318.63-0.96%121,304
Jan 7, 202518.6918.8818.6818.8118.811.29%157,049
Jan 6, 202518.5718.7518.4518.5718.570.87%140,941
Jan 3, 202518.5918.6218.3018.4118.41-1.60%158,556
Jan 2, 202518.7419.0318.6318.7118.71-0.80%154,419
Dec 31, 202418.8318.9718.7818.8618.860.43%110,837
Dec 30, 202418.8918.8918.6518.7818.78-1.16%138,735
Dec 27, 202418.8819.0318.8819.0019.000.21%124,605
Dec 26, 202418.8119.0618.8118.9618.960.32%258,211
Dec 24, 202418.7218.9518.7218.9018.900.96%63,719
Dec 23, 202419.0519.0518.6318.7218.72-1.16%188,868
Dec 20, 202418.8319.0818.8118.9418.940.64%259,444
Dec 19, 202418.9119.0318.7618.8218.821.18%226,429
Dec 18, 202419.1819.2618.5818.6018.60-2.46%289,837
Dec 17, 202419.3319.3319.0519.0719.07-1.35%166,983
Dec 16, 202419.1519.4619.1519.3319.33-0.62%288,763
Dec 13, 202419.6219.6219.4319.4519.45-1.17%122,443
Dec 12, 202419.3019.7019.3019.6819.681.34%220,062
Dec 11, 202419.4619.5019.2119.4219.420.41%142,089
Dec 10, 202419.5419.5419.3019.3419.34-0.31%106,686
Dec 9, 202419.4219.5719.3319.4019.401.31%194,534
Dec 6, 202419.5019.5519.1419.1519.15-1.44%184,126
Dec 5, 202419.1319.5519.1319.4319.432.16%186,662
Dec 4, 202419.2219.2218.9519.0219.02-1.04%220,376
Dec 3, 202419.2419.2919.1619.2219.220.58%152,825
Dec 2, 202418.9619.1418.8319.1119.110.74%267,738
Nov 29, 202418.9419.1018.8018.9718.97-406,551
Nov 27, 202418.9919.0818.9018.9718.97-0.05%460,836
Nov 26, 202419.2519.2518.9318.9818.980.16%552,586
Nov 25, 202419.3419.4218.9418.9518.95-0.05%615,628
Nov 22, 202419.3719.4418.9318.9618.96-2.57%162,611
Nov 21, 202419.5219.6519.3819.4619.46-0.31%147,242
Nov 20, 202419.3119.7519.3119.5219.521.30%215,966
Nov 19, 202419.2619.4319.2019.2719.270.10%143,828
Nov 18, 202419.1619.3119.1319.2519.25-0.05%134,017
Nov 15, 202419.2019.3719.1019.2619.260.57%115,435
Nov 14, 202419.4019.4219.0619.1519.15-0.93%151,350
Nov 13, 202419.3119.4819.1419.3319.330.62%175,179
Nov 12, 202419.3019.4619.1219.2119.21-1.18%132,804
Nov 11, 202419.4419.5319.1919.4419.44-0.36%169,521
Nov 8, 202419.8619.8619.3419.5119.51-3.32%198,420
Nov 7, 202420.0220.2619.9520.1820.182.23%321,026
Nov 6, 202419.4219.9319.0419.7419.740.36%429,738
Nov 5, 202419.8820.0119.6519.6719.67-0.30%264,236
Nov 4, 202419.9020.3319.7219.7319.731.39%390,344
Nov 1, 202419.6119.7519.3319.4619.46-0.41%286,247
Oct 31, 202419.7019.8619.4519.5419.54-0.71%245,383
Oct 30, 202420.0620.0619.6519.6819.68-0.76%359,549
Oct 29, 202420.5720.6819.7919.8319.83-3.74%333,550
Oct 28, 202420.6220.7720.5320.6020.600.68%334,483
Oct 25, 202420.8520.8520.3820.4620.46-2.01%294,248
Oct 24, 202420.7020.9020.6520.8820.881.11%160,030
Oct 23, 202420.3620.7820.3620.6520.651.03%305,404
Oct 22, 202420.5220.5920.2820.4420.44-0.29%231,886
Oct 21, 202420.3920.5420.2620.5020.50-0.05%205,889
Oct 18, 202420.3120.5420.2720.5120.511.28%193,506
Oct 17, 202420.4320.4920.2420.2520.25-0.83%246,338
Oct 16, 202420.1320.4920.1220.4220.421.69%600,351
Oct 15, 202420.1120.2120.0020.0820.08-0.50%283,018
Oct 14, 202420.0020.3119.9220.1820.180.60%1,355,489
Oct 11, 202420.0420.1119.9520.0620.060.80%428,471
Oct 10, 202419.7019.9319.6319.9019.900.96%147,115
Oct 9, 202419.5219.8019.4919.7119.710.10%163,680
Oct 8, 202419.4319.7719.4119.6919.690.25%301,018
Oct 7, 202419.7819.8319.4319.6419.64-0.66%249,876
Oct 4, 202419.7019.8819.5419.7719.770.76%195,792
Oct 3, 202419.5819.7619.4019.6219.62-1.16%601,317
Oct 2, 202420.3920.4519.8419.8519.85-2.46%225,282
Oct 1, 202420.8120.8120.2420.3520.35-1.97%363,571
Sep 30, 202421.0621.1620.7620.7620.76-1.33%311,897
Sep 27, 202421.3521.4320.9821.0421.04-0.99%247,633