Skip to main content
logo
Banco Santander-Chile (BSAC)
NYSE: BSAC · Real-Time Price · USD
23.42
-0.27 (-1.14%)
At close: Jul 25, 2025, 4:00 PM
23.42
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT

Banco Santander-Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202523.7223.7223.4223.4223.42-1.14%223,844
Jul 24, 202523.8623.9123.6823.6923.69-0.88%230,362
Jul 23, 202523.6823.9423.6023.9023.901.19%158,460
Jul 22, 202524.0024.0023.6223.6223.62-1.46%219,118
Jul 21, 202523.7524.1023.7023.9723.971.44%411,661
Jul 18, 202523.6223.8823.5623.6323.630.21%279,117
Jul 17, 202523.3523.6223.3523.5823.580.43%518,780
Jul 16, 202523.6523.7723.4123.4823.48-0.30%383,015
Jul 15, 202523.8123.8623.4923.5523.55-0.76%304,404
Jul 14, 202523.9324.0023.6923.7323.73-0.88%303,444
Jul 11, 202524.3024.3923.9323.9423.94-2.25%432,465
Jul 10, 202524.4424.5324.3224.4924.49-0.16%364,662
Jul 9, 202524.9024.9124.4724.5324.53-0.93%280,812
Jul 8, 202524.5924.9624.5924.7624.760.53%541,888
Jul 7, 202525.0225.2024.5124.6324.63-1.99%513,744
Jul 3, 202525.2125.2925.0525.1325.130.04%331,486
Jul 2, 202525.1125.3024.9125.1225.120.36%415,084
Jul 1, 202525.3025.4424.9625.0325.03-0.75%519,306
Jun 30, 202524.6925.2724.5525.2225.222.65%678,564
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