Skip to main content
logo
Banco Santander-Chile (BSAC)
NYSE: BSAC · Real-Time Price · USD
25.63
+0.38 (1.50%)
At close: Sep 9, 2025, 4:00 PM
25.63
0.00 (0.00%)
After-hours: Sep 9, 2025, 7:00 PM EDT

Banco Santander-Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202525.2525.9725.2525.6325.631.50%382,204
Sep 8, 202525.6525.7725.2325.2525.25-1.56%459,604
Sep 5, 202525.4825.7925.3025.6525.652.52%311,672
Sep 4, 202524.6525.0924.6025.0225.021.46%322,966
Sep 3, 202524.1324.6924.0624.6624.662.32%227,061
Sep 2, 202523.8024.1523.7124.1024.100.25%557,164
Aug 29, 202523.8724.0523.8024.0424.040.29%184,630
Aug 28, 202523.8424.0723.6223.9723.971.10%152,977
Aug 27, 202523.6423.8623.5923.7123.71-0.25%338,579
Aug 26, 202523.7923.8223.3123.7723.770.08%585,801
Aug 25, 202524.1024.3323.7523.7523.75-1.82%187,593
Aug 22, 202523.8024.2023.7324.1924.191.81%227,728
Aug 21, 202523.5623.8023.5223.7623.760.42%287,369
Aug 20, 202523.6423.8023.5523.6623.660.64%205,196
Aug 19, 202524.2224.3223.4923.5123.51-3.33%316,936
Aug 18, 202524.1524.3724.0624.3224.320.45%339,813
Aug 15, 202523.9924.2923.9924.2124.210.71%296,540
Aug 14, 202524.4224.4523.9724.0424.04-2.00%232,887
Aug 13, 202524.2924.7024.2624.5324.531.45%235,628
Aug 12, 202523.9924.2623.9324.1824.180.88%152,094
Aug 11, 202524.0724.4123.9523.9723.97-0.33%435,039
Aug 8, 202523.7924.0523.6824.0524.051.56%278,605
Aug 7, 202523.3723.6923.2623.6823.681.98%230,098
Aug 6, 202523.3823.3823.1123.2223.22-0.43%196,668
Aug 5, 202523.5123.5723.1923.3223.32-0.85%204,194
Aug 4, 202523.3423.5523.2223.5223.521.69%295,731
Aug 1, 202522.9323.2822.8523.1323.130.52%392,089
Jul 31, 202522.7723.2722.7723.0123.010.57%240,588
Jul 30, 202523.0723.2122.8722.8822.88-1.76%184,000
Jul 29, 202523.0623.3323.0023.2923.290.78%288,393
Jul 28, 202523.2623.4023.0023.1123.11-1.32%178,096
Jul 25, 202523.7223.7223.4223.4223.42-1.14%231,345
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