Skip to main content
/
Banco Santander-Chile (BSAC)
NYSE: BSAC · Real-Time Price · USD
22.80
-0.35 (-1.51%)
At close: Mar 31, 2025, 4:00 PM
22.79
-0.01 (-0.03%)
After-hours: Mar 31, 2025, 7:42 PM EDT

Banco Santander-Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202522.7922.8922.5922.8022.80-1.51%253,069
Mar 28, 202523.3323.4223.0823.1523.15-1.45%279,253
Mar 27, 202523.5723.6623.3223.4923.49-0.09%238,910
Mar 26, 202523.6323.8023.3523.5123.51-0.25%288,407
Mar 25, 202523.2323.6023.2323.5723.571.86%347,721
Mar 24, 202523.2223.4522.8923.1423.141.27%639,934
Mar 21, 202522.8423.0622.6822.8522.85-0.35%643,616
Mar 20, 202522.8423.0322.7022.9322.93-1.25%331,720
Mar 19, 202522.8123.2322.8123.2223.221.18%415,122
Mar 18, 202523.5923.6322.9322.9522.95-2.22%456,178
Mar 17, 202523.3023.5423.2423.4723.472.09%335,143
Mar 14, 202522.9623.1222.7622.9922.991.32%355,772
Mar 13, 202522.3622.9322.3322.6922.691.25%311,282
Mar 12, 202522.1522.4822.0622.4122.411.36%330,605
Mar 11, 202522.0522.2421.7022.1122.110.73%333,659
Mar 10, 202522.3022.5021.8021.9521.95-2.57%222,677
Mar 7, 202522.3522.5522.2722.5322.530.45%253,795
Mar 6, 202522.5222.6522.2222.4322.43-0.49%435,138
Mar 5, 202522.2222.6122.0722.5422.543.06%364,790
Mar 4, 202521.9022.1121.6721.8721.87-0.55%284,603
Mar 3, 202521.8122.0921.6021.9921.991.62%487,240
Feb 28, 202521.8721.9321.3921.6421.64-0.51%366,625
Feb 27, 202522.2222.3121.6621.7521.75-2.12%715,385
Feb 26, 202522.0122.3021.8522.2222.221.00%392,766
Feb 25, 202522.0322.1321.8422.0022.000.64%242,944
Feb 24, 202521.8321.9721.6521.8621.860.23%216,179
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