Banco Santander-Chile (BSAC)
NYSE: BSAC · Real-Time Price · USD
24.54
+0.23 (0.95%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.26 | 24.65 | 24.04 | 24.52 | 24.52 | 0.86% | 339,649 |
| Apr 24, 2025 | 23.80 | 24.63 | 23.77 | 24.31 | 24.31 | 2.49% | 599,647 |
| Apr 23, 2025 | 23.88 | 24.07 | 23.58 | 23.72 | 23.72 | -4.51% | 541,468 |
| Apr 22, 2025 | 24.41 | 24.90 | 24.40 | 24.84 | 23.50 | 2.81% | 617,708 |
| Apr 21, 2025 | 24.15 | 24.64 | 23.96 | 24.16 | 22.86 | 0.79% | 949,463 |
| Apr 17, 2025 | 23.70 | 24.05 | 23.64 | 23.97 | 22.68 | 2.04% | 604,066 |
| Apr 16, 2025 | 23.58 | 23.81 | 23.20 | 23.49 | 22.23 | 1.60% | 891,329 |
| Apr 15, 2025 | 22.87 | 23.17 | 22.57 | 23.12 | 21.88 | 1.09% | 470,772 |
| Apr 14, 2025 | 22.51 | 22.97 | 22.44 | 22.87 | 21.64 | 2.51% | 339,762 |
| Apr 11, 2025 | 21.73 | 22.51 | 21.73 | 22.31 | 21.11 | 2.95% | 467,037 |
| Apr 10, 2025 | 21.96 | 22.16 | 21.17 | 21.67 | 20.50 | -2.91% | 954,128 |
| Apr 9, 2025 | 21.00 | 22.48 | 20.77 | 22.32 | 21.12 | 6.64% | 663,435 |
| Apr 8, 2025 | 21.64 | 21.64 | 20.79 | 20.93 | 19.80 | -0.52% | 627,510 |
| Apr 7, 2025 | 21.07 | 21.88 | 20.80 | 21.04 | 19.91 | -3.13% | 728,619 |
| Apr 4, 2025 | 22.30 | 22.54 | 21.57 | 21.72 | 20.55 | -6.06% | 427,129 |
| Apr 3, 2025 | 22.94 | 23.73 | 22.94 | 23.12 | 21.88 | -0.73% | 379,245 |
| Apr 2, 2025 | 23.35 | 23.42 | 23.04 | 23.29 | 22.04 | -0.64% | 337,661 |
| Apr 1, 2025 | 22.89 | 23.49 | 22.75 | 23.44 | 22.18 | 2.81% | 341,624 |
| Mar 31, 2025 | 22.79 | 22.89 | 22.59 | 22.80 | 21.57 | -1.51% | 253,069 |
| Mar 28, 2025 | 23.33 | 23.42 | 23.08 | 23.15 | 21.90 | -1.45% | 279,253 |
| Mar 27, 2025 | 23.57 | 23.66 | 23.32 | 23.49 | 22.23 | -0.09% | 238,910 |
| Mar 26, 2025 | 23.63 | 23.80 | 23.35 | 23.51 | 22.25 | -0.25% | 288,407 |
| Mar 25, 2025 | 23.23 | 23.60 | 23.23 | 23.57 | 22.30 | 1.86% | 347,721 |
| Mar 24, 2025 | 23.22 | 23.45 | 22.89 | 23.14 | 21.90 | 1.27% | 639,934 |
| Mar 21, 2025 | 22.84 | 23.06 | 22.68 | 22.85 | 21.62 | -0.35% | 643,616 |
| Mar 20, 2025 | 22.84 | 23.03 | 22.70 | 22.93 | 21.70 | -1.25% | 331,720 |
| Mar 19, 2025 | 22.81 | 23.23 | 22.81 | 23.22 | 21.97 | 1.18% | 415,122 |
| Mar 18, 2025 | 23.59 | 23.63 | 22.93 | 22.95 | 21.72 | -2.22% | 456,178 |
| Mar 17, 2025 | 23.30 | 23.54 | 23.24 | 23.47 | 22.21 | 2.09% | 335,143 |
| Mar 14, 2025 | 22.96 | 23.12 | 22.76 | 22.99 | 21.75 | 1.32% | 355,772 |
| Mar 13, 2025 | 22.36 | 22.93 | 22.33 | 22.69 | 21.47 | 1.25% | 311,282 |
| Mar 12, 2025 | 22.15 | 22.48 | 22.06 | 22.41 | 21.20 | 1.36% | 330,605 |
| Mar 11, 2025 | 22.05 | 22.24 | 21.70 | 22.11 | 20.92 | 0.73% | 333,659 |
| Mar 10, 2025 | 22.30 | 22.50 | 21.80 | 21.95 | 20.77 | -2.57% | 222,677 |
| Mar 7, 2025 | 22.35 | 22.55 | 22.27 | 22.53 | 21.32 | 0.45% | 253,795 |
| Mar 6, 2025 | 22.52 | 22.65 | 22.22 | 22.43 | 21.22 | -0.49% | 435,138 |
| Mar 5, 2025 | 22.22 | 22.61 | 22.07 | 22.54 | 21.33 | 3.06% | 364,790 |
| Mar 4, 2025 | 21.90 | 22.11 | 21.67 | 21.87 | 20.69 | -0.55% | 284,603 |
| Mar 3, 2025 | 21.81 | 22.09 | 21.60 | 21.99 | 20.81 | 1.62% | 487,240 |
| Feb 28, 2025 | 21.87 | 21.93 | 21.39 | 21.64 | 20.48 | -0.51% | 366,625 |
| Feb 27, 2025 | 22.22 | 22.31 | 21.66 | 21.75 | 20.58 | -2.12% | 715,385 |
| Feb 26, 2025 | 22.01 | 22.30 | 21.85 | 22.22 | 21.02 | 1.00% | 392,766 |
| Feb 25, 2025 | 22.03 | 22.13 | 21.84 | 22.00 | 20.82 | 0.64% | 242,944 |
| Feb 24, 2025 | 21.83 | 21.97 | 21.65 | 21.86 | 20.68 | 0.23% | 216,179 |
| Feb 21, 2025 | 22.22 | 22.26 | 21.75 | 21.81 | 20.64 | -2.11% | 170,700 |
| Feb 20, 2025 | 22.22 | 22.42 | 22.10 | 22.28 | 21.08 | 1.41% | 120,303 |
| Feb 19, 2025 | 22.06 | 22.06 | 21.86 | 21.97 | 20.79 | -0.86% | 261,147 |
| Feb 18, 2025 | 22.55 | 22.55 | 22.04 | 22.16 | 20.97 | -2.55% | 369,507 |
| Feb 14, 2025 | 22.62 | 22.89 | 22.60 | 22.74 | 21.52 | 0.98% | 232,471 |
| Feb 13, 2025 | 22.21 | 22.53 | 22.21 | 22.52 | 21.31 | 1.35% | 191,544 |