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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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