Banco Santander-Chile (BSAC)
NYSE: BSAC · Real-Time Price · USD
24.21
+0.17 (0.71%)
At close: Aug 15, 2025, 4:00 PM
24.21
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Banco Santander-Chile Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 23.99 | 24.29 | 23.99 | 24.21 | 24.21 | 0.71% | 296,540 |
Aug 14, 2025 | 24.42 | 24.45 | 23.97 | 24.04 | 24.04 | -2.00% | 232,887 |
Aug 13, 2025 | 24.29 | 24.70 | 24.26 | 24.53 | 24.53 | 1.45% | 235,628 |
Aug 12, 2025 | 23.99 | 24.26 | 23.93 | 24.18 | 24.18 | 0.88% | 152,094 |
Aug 11, 2025 | 24.07 | 24.41 | 23.95 | 23.97 | 23.97 | -0.33% | 435,039 |
Aug 8, 2025 | 23.79 | 24.05 | 23.68 | 24.05 | 24.05 | 1.56% | 278,605 |
Aug 7, 2025 | 23.37 | 23.69 | 23.26 | 23.68 | 23.68 | 1.98% | 230,098 |
Aug 6, 2025 | 23.38 | 23.38 | 23.11 | 23.22 | 23.22 | -0.43% | 196,668 |
Aug 5, 2025 | 23.51 | 23.57 | 23.19 | 23.32 | 23.32 | -0.85% | 204,194 |
Aug 4, 2025 | 23.34 | 23.55 | 23.22 | 23.52 | 23.52 | 1.69% | 295,731 |
Aug 1, 2025 | 22.93 | 23.28 | 22.85 | 23.13 | 23.13 | 0.52% | 392,089 |
Jul 31, 2025 | 22.77 | 23.27 | 22.77 | 23.01 | 23.01 | 0.57% | 240,588 |
Jul 30, 2025 | 23.07 | 23.21 | 22.87 | 22.88 | 22.88 | -1.76% | 184,000 |
Jul 29, 2025 | 23.06 | 23.33 | 23.00 | 23.29 | 23.29 | 0.78% | 288,393 |
Jul 28, 2025 | 23.26 | 23.40 | 23.00 | 23.11 | 23.11 | -1.32% | 178,096 |
Jul 25, 2025 | 23.72 | 23.72 | 23.42 | 23.42 | 23.42 | -1.14% | 231,345 |
Jul 24, 2025 | 23.86 | 23.91 | 23.68 | 23.69 | 23.69 | -0.88% | 230,362 |
Jul 23, 2025 | 23.68 | 23.94 | 23.60 | 23.90 | 23.90 | 1.19% | 158,460 |
Jul 22, 2025 | 24.00 | 24.00 | 23.62 | 23.62 | 23.62 | -1.46% | 219,118 |
Jul 21, 2025 | 23.75 | 24.10 | 23.70 | 23.97 | 23.97 | 1.44% | 411,661 |
Jul 18, 2025 | 23.62 | 23.88 | 23.56 | 23.63 | 23.63 | 0.21% | 279,117 |
Jul 17, 2025 | 23.35 | 23.62 | 23.35 | 23.58 | 23.58 | 0.43% | 518,780 |
Jul 16, 2025 | 23.65 | 23.77 | 23.41 | 23.48 | 23.48 | -0.30% | 383,015 |
Jul 15, 2025 | 23.81 | 23.86 | 23.49 | 23.55 | 23.55 | -0.76% | 304,404 |
Jul 14, 2025 | 23.93 | 24.00 | 23.69 | 23.73 | 23.73 | -0.88% | 303,444 |
Jul 11, 2025 | 24.30 | 24.39 | 23.93 | 23.94 | 23.94 | -2.25% | 432,465 |
Jul 10, 2025 | 24.44 | 24.53 | 24.32 | 24.49 | 24.49 | -0.16% | 364,662 |
Jul 9, 2025 | 24.90 | 24.91 | 24.47 | 24.53 | 24.53 | -0.93% | 280,812 |
Jul 8, 2025 | 24.59 | 24.96 | 24.59 | 24.76 | 24.76 | 0.53% | 541,888 |
Jul 7, 2025 | 25.02 | 25.20 | 24.51 | 24.63 | 24.63 | -1.99% | 513,744 |
Jul 3, 2025 | 25.21 | 25.29 | 25.05 | 25.13 | 25.13 | 0.04% | 331,486 |
Jul 2, 2025 | 25.11 | 25.30 | 24.91 | 25.12 | 25.12 | 0.36% | 415,084 |
Jul 1, 2025 | 25.30 | 25.44 | 24.96 | 25.03 | 25.03 | -0.75% | 519,306 |
Jun 30, 2025 | 24.69 | 25.27 | 24.55 | 25.22 | 25.22 | 2.65% | 678,564 |
Jun 27, 2025 | 24.59 | 24.70 | 24.43 | 24.57 | 24.57 | 0.12% | 278,076 |
Jun 26, 2025 | 24.54 | 24.90 | 24.52 | 24.54 | 24.54 | 0.62% | 268,575 |
Jun 25, 2025 | 24.31 | 24.71 | 24.24 | 24.39 | 24.39 | -0.20% | 521,299 |
Jun 24, 2025 | 23.93 | 24.56 | 23.90 | 24.44 | 24.44 | 3.30% | 456,346 |
Jun 23, 2025 | 23.59 | 23.91 | 23.44 | 23.66 | 23.66 | -0.63% | 653,021 |
Jun 20, 2025 | 24.00 | 24.03 | 23.57 | 23.81 | 23.81 | -1.45% | 422,415 |
Jun 18, 2025 | 24.26 | 24.43 | 24.08 | 24.16 | 24.16 | -0.54% | 440,288 |
Jun 17, 2025 | 24.46 | 24.60 | 24.18 | 24.29 | 24.29 | -1.74% | 472,988 |
Jun 16, 2025 | 24.37 | 24.89 | 24.16 | 24.72 | 24.72 | -0.16% | 1,571,047 |
Jun 13, 2025 | 25.01 | 25.30 | 24.27 | 24.76 | 24.76 | -2.48% | 584,794 |
Jun 12, 2025 | 25.41 | 25.53 | 25.28 | 25.39 | 25.39 | 0.16% | 265,443 |
Jun 11, 2025 | 24.56 | 25.45 | 24.56 | 25.35 | 25.35 | 3.17% | 353,623 |
Jun 10, 2025 | 24.46 | 24.73 | 24.44 | 24.57 | 24.57 | 0.45% | 215,553 |
Jun 9, 2025 | 24.74 | 24.85 | 24.44 | 24.46 | 24.46 | -1.49% | 288,909 |
Jun 6, 2025 | 24.80 | 25.01 | 24.66 | 24.83 | 24.83 | 0.04% | 239,964 |
Jun 5, 2025 | 24.81 | 24.91 | 24.55 | 24.82 | 24.82 | 0.65% | 376,075 |