Banco Santander-Chile (BSAC)
NYSE: BSAC · Real-Time Price · USD
26.60
+0.13 (0.49%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 26.57 | 26.74 | 26.46 | 26.60 | 26.60 | 0.49% | 204,940 |
| Oct 3, 2025 | 26.37 | 26.58 | 26.12 | 26.47 | 26.47 | 0.46% | 327,679 |
| Oct 2, 2025 | 26.52 | 26.57 | 25.87 | 26.35 | 26.35 | -0.38% | 353,651 |
| Oct 1, 2025 | 26.52 | 26.68 | 26.38 | 26.45 | 26.45 | -0.19% | 292,014 |
| Sep 30, 2025 | 26.41 | 26.50 | 26.08 | 26.50 | 26.50 | 0.65% | 445,147 |
| Sep 29, 2025 | 26.53 | 26.61 | 26.25 | 26.33 | 26.33 | -0.08% | 167,722 |
| Sep 26, 2025 | 26.48 | 26.53 | 26.17 | 26.35 | 26.35 | 0.46% | 144,537 |
| Sep 25, 2025 | 26.43 | 26.56 | 26.05 | 26.23 | 26.23 | -1.13% | 372,719 |
| Sep 24, 2025 | 26.76 | 26.83 | 26.29 | 26.53 | 26.53 | -0.56% | 250,881 |
| Sep 23, 2025 | 26.34 | 26.70 | 26.29 | 26.68 | 26.68 | 1.21% | 202,619 |
| Sep 22, 2025 | 26.05 | 26.42 | 25.85 | 26.36 | 26.36 | 3.01% | 272,881 |
| Sep 19, 2025 | 25.54 | 25.75 | 25.51 | 25.59 | 25.59 | 0.31% | 210,799 |
| Sep 18, 2025 | 25.82 | 25.90 | 25.51 | 25.51 | 25.51 | -1.62% | 272,808 |
| Sep 17, 2025 | 26.11 | 26.28 | 25.81 | 25.93 | 25.93 | -0.77% | 240,510 |
| Sep 16, 2025 | 26.06 | 26.21 | 25.87 | 26.13 | 26.13 | 0.42% | 227,408 |
| Sep 15, 2025 | 26.11 | 26.30 | 25.86 | 26.02 | 26.02 | 1.05% | 308,592 |
| Sep 12, 2025 | 26.45 | 26.59 | 25.66 | 25.75 | 25.75 | -2.61% | 519,651 |
| Sep 11, 2025 | 25.84 | 26.61 | 25.84 | 26.44 | 26.44 | 2.32% | 249,191 |
| Sep 10, 2025 | 25.81 | 26.07 | 25.68 | 25.84 | 25.84 | 0.82% | 189,349 |
| Sep 9, 2025 | 25.25 | 25.97 | 25.25 | 25.63 | 25.63 | 1.50% | 382,204 |
| Sep 8, 2025 | 25.65 | 25.77 | 25.23 | 25.25 | 25.25 | -1.56% | 459,604 |
| Sep 5, 2025 | 25.48 | 25.79 | 25.30 | 25.65 | 25.65 | 2.52% | 311,672 |
| Sep 4, 2025 | 24.65 | 25.09 | 24.60 | 25.02 | 25.02 | 1.46% | 322,966 |
| Sep 3, 2025 | 24.13 | 24.69 | 24.06 | 24.66 | 24.66 | 2.32% | 227,061 |
| Sep 2, 2025 | 23.80 | 24.15 | 23.71 | 24.10 | 24.10 | 0.25% | 557,164 |
| Aug 29, 2025 | 23.87 | 24.05 | 23.80 | 24.04 | 24.04 | 0.29% | 184,630 |
| Aug 28, 2025 | 23.84 | 24.07 | 23.62 | 23.97 | 23.97 | 1.10% | 152,977 |
| Aug 27, 2025 | 23.64 | 23.86 | 23.59 | 23.71 | 23.71 | -0.25% | 338,579 |
| Aug 26, 2025 | 23.79 | 23.82 | 23.31 | 23.77 | 23.77 | 0.08% | 585,801 |
| Aug 25, 2025 | 24.10 | 24.33 | 23.75 | 23.75 | 23.75 | -1.82% | 187,593 |
| Aug 22, 2025 | 23.80 | 24.20 | 23.73 | 24.19 | 24.19 | 1.81% | 227,728 |
| Aug 21, 2025 | 23.56 | 23.80 | 23.52 | 23.76 | 23.76 | 0.42% | 287,369 |
| Aug 20, 2025 | 23.64 | 23.80 | 23.55 | 23.66 | 23.66 | 0.64% | 205,196 |
| Aug 19, 2025 | 24.22 | 24.32 | 23.49 | 23.51 | 23.51 | -3.33% | 316,936 |
| Aug 18, 2025 | 24.15 | 24.37 | 24.06 | 24.32 | 24.32 | 0.45% | 339,813 |
| Aug 15, 2025 | 23.99 | 24.29 | 23.99 | 24.21 | 24.21 | 0.71% | 296,540 |
| Aug 14, 2025 | 24.42 | 24.45 | 23.97 | 24.04 | 24.04 | -2.00% | 232,887 |
| Aug 13, 2025 | 24.29 | 24.70 | 24.26 | 24.53 | 24.53 | 1.45% | 235,628 |
| Aug 12, 2025 | 23.99 | 24.26 | 23.93 | 24.18 | 24.18 | 0.88% | 152,094 |
| Aug 11, 2025 | 24.07 | 24.41 | 23.95 | 23.97 | 23.97 | -0.33% | 435,039 |
| Aug 8, 2025 | 23.79 | 24.05 | 23.68 | 24.05 | 24.05 | 1.56% | 278,605 |
| Aug 7, 2025 | 23.37 | 23.69 | 23.26 | 23.68 | 23.68 | 1.98% | 230,098 |
| Aug 6, 2025 | 23.38 | 23.38 | 23.11 | 23.22 | 23.22 | -0.43% | 196,668 |
| Aug 5, 2025 | 23.51 | 23.57 | 23.19 | 23.32 | 23.32 | -0.85% | 204,194 |
| Aug 4, 2025 | 23.34 | 23.55 | 23.22 | 23.52 | 23.52 | 1.69% | 295,731 |
| Aug 1, 2025 | 22.93 | 23.28 | 22.85 | 23.13 | 23.13 | 0.52% | 392,089 |
| Jul 31, 2025 | 22.77 | 23.27 | 22.77 | 23.01 | 23.01 | 0.57% | 240,588 |
| Jul 30, 2025 | 23.07 | 23.21 | 22.87 | 22.88 | 22.88 | -1.76% | 184,000 |
| Jul 29, 2025 | 23.06 | 23.33 | 23.00 | 23.29 | 23.29 | 0.78% | 288,393 |
| Jul 28, 2025 | 23.26 | 23.40 | 23.00 | 23.11 | 23.11 | -1.32% | 178,096 |