Banco Santander-Chile (BSAC)
NYSE: BSAC · Real-Time Price · USD
29.31
+0.03 (0.10%)
Nov 21, 2025, 4:00 PM EST - Market closed
Banco Santander-Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 29.30 | 29.49 | 29.05 | 29.31 | 29.31 | 0.10% | 266,086 |
| Nov 20, 2025 | 29.83 | 29.84 | 29.28 | 29.28 | 29.28 | -0.88% | 245,169 |
| Nov 19, 2025 | 29.60 | 29.81 | 29.28 | 29.54 | 29.54 | 1.16% | 232,766 |
| Nov 18, 2025 | 29.20 | 29.49 | 28.74 | 29.20 | 29.20 | -0.31% | 305,004 |
| Nov 17, 2025 | 29.54 | 29.87 | 29.05 | 29.29 | 29.29 | 0.48% | 376,942 |
| Nov 14, 2025 | 28.84 | 29.32 | 28.65 | 29.15 | 29.15 | -1.42% | 360,145 |
| Nov 13, 2025 | 30.65 | 30.65 | 29.43 | 29.57 | 29.57 | -2.86% | 537,262 |
| Nov 12, 2025 | 30.56 | 30.75 | 30.36 | 30.44 | 30.44 | 0.73% | 531,639 |
| Nov 11, 2025 | 29.80 | 30.24 | 29.65 | 30.22 | 30.22 | 1.07% | 297,205 |
| Nov 10, 2025 | 29.82 | 30.03 | 29.59 | 29.90 | 29.90 | 0.67% | 251,274 |
| Nov 7, 2025 | 29.42 | 29.72 | 29.06 | 29.70 | 29.70 | 1.78% | 641,958 |
| Nov 6, 2025 | 29.03 | 29.41 | 28.95 | 29.18 | 29.18 | 1.46% | 217,374 |
| Nov 5, 2025 | 28.48 | 28.96 | 28.27 | 28.76 | 28.76 | 1.34% | 254,660 |
| Nov 4, 2025 | 28.46 | 28.66 | 28.30 | 28.38 | 28.38 | -2.07% | 204,269 |
| Nov 3, 2025 | 28.78 | 29.09 | 28.72 | 28.98 | 28.98 | 0.98% | 307,490 |
| Oct 31, 2025 | 28.72 | 30.18 | 28.44 | 28.70 | 28.70 | -0.42% | 244,703 |
| Oct 30, 2025 | 28.03 | 29.00 | 27.96 | 28.82 | 28.82 | 1.84% | 386,726 |
| Oct 29, 2025 | 28.31 | 28.41 | 28.12 | 28.30 | 28.30 | 0.28% | 302,629 |
| Oct 28, 2025 | 28.17 | 28.32 | 27.91 | 28.22 | 28.22 | -0.39% | 305,046 |
| Oct 27, 2025 | 28.63 | 28.79 | 28.15 | 28.33 | 28.33 | 0.11% | 299,290 |
| Oct 24, 2025 | 28.55 | 28.66 | 28.23 | 28.30 | 28.30 | -0.28% | 267,487 |
| Oct 23, 2025 | 28.08 | 28.49 | 28.01 | 28.38 | 28.38 | 1.25% | 196,996 |
| Oct 22, 2025 | 27.93 | 28.19 | 27.82 | 28.03 | 28.03 | 0.68% | 247,160 |
| Oct 21, 2025 | 27.81 | 28.18 | 27.72 | 27.84 | 27.84 | -0.64% | 289,956 |
| Oct 20, 2025 | 27.78 | 28.08 | 27.76 | 28.02 | 28.02 | 0.83% | 268,192 |
| Oct 17, 2025 | 27.31 | 27.85 | 27.21 | 27.79 | 27.79 | 0.91% | 300,434 |
| Oct 16, 2025 | 27.53 | 27.80 | 27.29 | 27.54 | 27.54 | 1.14% | 222,167 |
| Oct 15, 2025 | 27.13 | 27.31 | 26.94 | 27.23 | 27.23 | 1.87% | 327,864 |
| Oct 14, 2025 | 26.45 | 27.07 | 26.42 | 26.73 | 26.73 | -0.04% | 324,232 |
| Oct 13, 2025 | 26.60 | 26.75 | 26.31 | 26.74 | 26.74 | 1.56% | 250,058 |
| Oct 10, 2025 | 26.70 | 26.77 | 26.27 | 26.33 | 26.33 | -1.61% | 519,480 |
| Oct 9, 2025 | 26.89 | 26.98 | 26.53 | 26.76 | 26.76 | -0.11% | 432,419 |
| Oct 8, 2025 | 26.62 | 26.84 | 26.35 | 26.79 | 26.79 | 2.92% | 248,461 |
| Oct 7, 2025 | 26.43 | 26.46 | 26.03 | 26.03 | 26.03 | -2.14% | 252,456 |
| Oct 6, 2025 | 26.57 | 26.74 | 26.46 | 26.60 | 26.60 | 0.49% | 232,602 |
| 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 |