Skip to main content
logo
Banco Santander-Chile (BSAC)
NYSE: BSAC · Real-Time Price · USD
24.57
+0.03 (0.12%)
Jun 27, 2025, 4:00 PM - Market closed

Banco Santander-Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.5924.7024.4324.5724.570.12%278,076
Jun 26, 202524.5424.9024.5224.5424.540.62%268,575
Jun 25, 202524.3124.7124.2424.3924.39-0.20%521,299
Jun 24, 202523.9324.5623.9024.4424.443.30%456,346
Jun 23, 202523.5923.9123.4423.6623.66-0.63%653,021
Jun 20, 202524.0024.0323.5723.8123.81-1.45%422,415
Jun 18, 202524.2624.4324.0824.1624.16-0.54%440,288
Jun 17, 202524.4624.6024.1824.2924.29-1.74%472,988
Jun 16, 202524.3724.8924.1624.7224.72-0.16%1,571,047
Jun 13, 202525.0125.3024.2724.7624.76-2.48%584,794
Jun 12, 202525.4125.5325.2825.3925.390.16%265,443
Jun 11, 202524.5625.4524.5625.3525.353.17%353,623
Jun 10, 202524.4624.7324.4424.5724.570.45%215,553
Jun 9, 202524.7424.8524.4424.4624.46-1.49%288,909
Jun 6, 202524.8025.0124.6624.8324.830.04%239,964
Jun 5, 202524.8124.9124.5524.8224.820.65%376,075
Jun 4, 202524.6524.9724.6324.6624.660.28%387,039
Jun 3, 202524.4924.6424.1224.5924.59-0.20%469,975
Jun 2, 202524.1724.8623.9824.6424.642.07%801,870
May 30, 202524.4724.5824.0424.1424.14-1.75%609,357
May 29, 202524.4424.5724.1624.5724.570.66%283,375
May 28, 202524.7424.7424.4024.4124.41-1.33%241,674
May 27, 202525.0525.1224.6724.7424.74-1.20%420,445
May 23, 202524.5925.0624.2825.0425.040.52%166,015
May 22, 202525.0925.2624.8924.9124.91-1.15%204,137
May 21, 202525.3125.4025.0925.2025.20-0.47%181,207
May 20, 202525.3025.4225.1025.3225.320.20%301,580
May 19, 202524.9825.5324.8925.2725.270.76%205,981
May 16, 202525.1025.1524.7525.0825.08-0.44%364,353
May 15, 202525.0025.1924.8125.1925.190.80%343,303
May 14, 202524.7525.2724.7524.9924.991.38%451,236
May 13, 202524.3624.7224.2924.6524.651.40%310,567
May 12, 202524.8324.9224.1924.3124.31-1.38%408,572
May 9, 202524.7324.9424.4924.6524.650.61%249,616
May 8, 202524.4324.7424.3024.5024.501.49%613,701
May 7, 202524.3024.6024.1224.1424.14-0.08%572,848
May 6, 202523.9424.3223.9424.1624.160.96%413,678
May 5, 202523.8424.2423.7923.9323.930.63%392,430
May 2, 202523.8724.0823.5523.7823.781.62%492,928
May 1, 202523.7223.8823.1223.4023.40-2.86%486,484
Apr 30, 202524.1324.1323.7024.0924.09-0.58%441,190
Apr 29, 202524.4924.6524.0924.2324.23-0.49%534,237
Apr 28, 202524.5524.7724.1924.3524.35-0.69%367,638
Apr 25, 202524.2624.6524.0424.5224.520.86%339,649
Apr 24, 202523.8024.6323.7724.3124.312.49%599,647
Apr 23, 202523.8824.0723.5823.7223.72-4.51%541,468
Apr 22, 202524.4124.9024.4024.8423.502.81%617,708
Apr 21, 202524.1524.6423.9624.1622.860.79%949,463
Apr 17, 202523.7024.0523.6423.9722.682.04%604,066
Apr 16, 202523.5823.8123.2023.4922.231.60%891,329