Skip to main content
Banco Santander-Chile (BSAC)
NYSE: BSAC · Real-Time Price · USD
19.23
+0.12 (0.63%)
Dec 3, 2024, 1:54 PM EST - Market open

Banco Santander-Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202420.9621.2820.9421.2521.252.36%494,005
Sep 25, 202420.8320.8420.6820.7620.76-0.57%233,240
Sep 24, 202420.7220.9320.6720.8820.882.91%285,444
Sep 23, 202420.1920.3520.0620.2920.291.60%284,574
Sep 20, 202420.1720.1719.8019.9719.97-1.58%459,089
Sep 19, 202420.5720.5720.2720.2920.290.25%255,169
Sep 18, 202420.0720.4019.9420.2420.240.90%164,948
Sep 17, 202420.5620.6320.0520.0620.06-2.67%139,346
Sep 16, 202420.5620.7220.5220.6120.610.24%232,964
Sep 13, 202420.4620.6720.4620.5620.560.88%269,726
Sep 12, 202420.1920.4320.1420.3820.382.46%247,984
Sep 11, 202419.6719.9519.5819.8919.891.74%206,887
Sep 10, 202419.9219.9519.5519.5519.55-1.61%203,674
Sep 9, 202420.0220.0919.7619.8719.870.15%204,649
Sep 6, 202420.2620.4319.8019.8419.84-2.27%128,057
Sep 5, 202420.1920.3020.1020.3020.300.30%151,362
Sep 4, 202420.3520.5120.1020.2420.24-0.54%175,189
Sep 3, 202420.5120.7020.2820.3520.35-1.45%159,553
Aug 30, 202420.7020.8620.5520.6520.650.68%201,101
Aug 29, 202420.5220.6020.2220.5120.510.20%275,483
Aug 28, 202420.4420.6420.2220.4720.470.34%181,069
Aug 27, 202420.5620.5620.3120.4020.40-0.97%176,969
Aug 26, 202420.7220.7720.5020.6020.60-0.63%282,334
Aug 23, 202420.5720.9020.4420.7320.731.62%418,055
Aug 22, 202420.5420.5420.2620.4020.40-1.11%144,725
Aug 21, 202420.7620.7720.5620.6320.63-0.63%165,997
Aug 20, 202420.9120.9820.6020.7620.761.22%328,968
Aug 19, 202420.2220.5320.1920.5120.511.69%301,473
Aug 16, 202420.4420.4420.1020.1720.17-1.22%236,379
Aug 15, 202420.4220.7120.4020.4220.421.59%139,673
Aug 14, 202420.1120.2519.9920.1020.10-228,453
Aug 13, 202419.9020.1519.8120.1020.101.21%231,753
Aug 12, 202419.6819.8919.6819.8619.861.33%150,574
Aug 9, 202419.5619.6719.5119.6019.600.82%195,316
Aug 8, 202419.2119.5219.0219.4419.441.89%277,952
Aug 7, 202419.5419.5518.9819.0819.08-0.57%250,057
Aug 6, 202418.5819.3518.5819.1919.192.46%177,222
Aug 5, 202418.9118.9118.5118.7318.73-3.25%330,465
Aug 2, 202419.3619.4618.7619.3619.36-0.56%192,014
Aug 1, 202420.0620.1919.4119.4719.47-3.04%203,485
Jul 31, 202420.1220.1619.8220.0820.082.66%265,134
Jul 30, 202419.4719.7919.4719.5619.56-0.05%338,488
Jul 29, 202420.0220.0219.4419.5719.57-2.39%189,140
Jul 26, 202420.1820.2219.9420.0520.050.15%239,625
Jul 25, 202420.1520.2819.9720.0220.02-0.65%186,457
Jul 24, 202420.2120.4620.0820.1520.15-0.69%211,378
Jul 23, 202420.4020.5120.2920.2920.29-1.50%153,694
Jul 22, 202420.2320.6120.2120.6020.601.83%170,809
Jul 19, 202420.5320.8020.2320.2320.23-1.46%292,228
Jul 18, 202420.8620.8620.4020.5320.53-1.44%236,597
Jul 17, 202420.9720.9820.5420.8320.83-0.81%384,739
Jul 16, 202421.0921.1820.8421.0021.000.33%136,862
Jul 15, 202420.9121.1920.8420.9320.93-0.05%392,212
Jul 12, 202420.4621.0020.3620.9420.942.40%414,699