Skip to main content
Banco Santander-Chile (BSAC)
NYSE: BSAC · Real-Time Price · USD
31.27
+0.32 (1.03%)
Mar 6, 2026, 4:00 PM EST - Market closed

Banco Santander-Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.3731.8130.0331.2731.271.03%433,708
Mar 5, 202631.3531.4730.7530.9530.95-2.92%469,744
Mar 4, 202631.6932.0731.5631.8831.882.97%416,335
Mar 3, 202630.1931.0829.8730.9630.96-6.18%586,435
Mar 2, 202632.8933.3932.7133.0033.00-2.68%431,344
Feb 27, 202634.7134.8733.7733.9133.91-3.31%432,162
Feb 26, 202635.7535.7534.6535.0735.07-2.23%328,587
Feb 25, 202635.9436.1835.7135.8735.870.20%222,501
Feb 24, 202635.4035.8634.8035.8035.800.96%172,768
Feb 23, 202635.8936.2735.3135.4635.46-1.83%158,901
Feb 20, 202635.5036.1735.4036.1236.121.57%220,777
Feb 19, 202635.1335.8934.9435.5635.56-0.36%301,336
Feb 18, 202635.7335.8435.2935.6935.690.82%291,910
Feb 17, 202635.1835.4634.7135.4035.40-0.70%336,676
Feb 13, 202635.7035.7434.9835.6535.65-0.36%196,962
Feb 12, 202636.9637.1535.6835.7835.78-3.27%219,844
Feb 11, 202637.0337.4636.7036.9936.990.87%308,063
Feb 10, 202637.0537.1236.3736.6736.67-2.11%167,734
Feb 9, 202636.8937.6036.7937.4637.461.96%200,467
Feb 6, 202636.4036.7835.9936.7436.741.69%302,969
Feb 5, 202635.7136.2335.5536.1336.130.67%363,965
Feb 4, 202637.2637.3335.5935.8935.89-3.31%322,737
Feb 3, 202636.8937.3436.5537.1237.122.57%263,384
Feb 2, 202635.2736.2435.1236.1936.192.75%261,949
Jan 30, 202636.3336.6535.0635.2235.22-4.79%446,185
Jan 29, 202637.3337.7236.2736.9936.990.49%419,959
Jan 28, 202637.1237.2336.3236.8136.81-0.32%269,220
Jan 27, 202636.4437.0836.4236.9336.931.62%324,655
Jan 26, 202636.1036.6635.8836.3436.340.44%543,728
Jan 23, 202635.6936.1935.6636.1836.182.81%788,235
Jan 22, 202634.4735.2134.2835.1935.193.17%527,290
Jan 21, 202633.0534.2633.0134.1134.113.61%277,608
Jan 20, 202632.5232.9632.4032.9232.92-1.17%423,444
Jan 16, 202632.9133.3632.1733.3133.313.25%428,943
Jan 15, 202633.1233.1532.2432.2632.26-2.33%325,681
Jan 14, 202633.0633.2132.7433.0333.030.46%387,888
Jan 13, 202633.1233.2332.6432.8832.88-1.23%375,734
Jan 12, 202633.1333.4632.7633.2933.292.02%415,600
Jan 9, 202632.2132.8632.2132.6332.631.30%183,306
Jan 8, 202632.3032.6731.7432.2132.21-0.74%443,139
Jan 7, 202632.0932.4531.8132.4532.450.28%319,484
Jan 6, 202632.5833.4932.2232.3632.360.84%340,367
Jan 5, 202631.3832.1931.3832.0932.092.85%238,527
Jan 2, 202631.4331.5231.0431.2031.200.29%136,405
Dec 31, 202531.3231.3231.0331.1131.11-0.73%122,867
Dec 30, 202531.4531.5931.1431.3431.340.16%151,308
Dec 29, 202531.3231.4031.1131.2931.29-1.20%182,191
Dec 26, 202531.4231.6731.3131.6731.671.09%101,926
Dec 24, 202530.9431.3530.9431.3331.331.03%55,979
Dec 23, 202531.4031.5430.9331.0131.01-0.77%146,550
Dec 22, 202530.7631.3830.7331.2531.251.82%355,551
Dec 19, 202530.4530.8930.4530.6930.691.56%384,915
Dec 18, 202529.8030.3229.8030.2230.221.82%268,072
Dec 17, 202529.7929.8929.5329.6829.68-0.44%364,615
Dec 16, 202530.3630.4029.7429.8129.81-2.52%551,837
Dec 15, 202531.0331.0330.4430.5830.58-1.45%316,398
Dec 12, 202531.2831.3730.7331.0331.030.68%224,497
Dec 11, 202530.2631.0530.2630.8230.822.36%253,589
Dec 10, 202530.1230.3929.9430.1130.110.07%160,169
Dec 9, 202530.1430.2129.8930.0930.091.38%222,036
Dec 8, 202529.9429.9729.5829.6829.68-0.13%174,931
Dec 5, 202531.1131.1629.6729.7229.72-4.07%354,508
Dec 4, 202530.8831.0330.7730.9830.980.75%205,661
Dec 3, 202530.7830.8830.4330.7530.750.29%405,602
Dec 2, 202530.4030.7930.4030.6630.661.46%374,774
Dec 1, 202529.9430.3029.7730.2230.220.97%262,859
Nov 28, 202530.0830.0829.7629.9329.93-254,204
Nov 26, 202529.7230.0129.6829.9329.931.32%203,542
Nov 25, 202529.4029.5429.2029.5429.540.44%275,523
Nov 24, 202529.5829.5829.1929.4129.410.34%301,305
Nov 21, 202529.3029.4929.0529.3129.310.10%266,120
Nov 20, 202529.8329.8429.2829.2829.28-0.88%245,169
Nov 19, 202529.6029.8129.2829.5429.541.16%232,766
Nov 18, 202529.2029.4928.7429.2029.20-0.31%305,004
Nov 17, 202529.5429.8729.0529.2929.290.48%376,942
Nov 14, 202528.8429.3228.6529.1529.15-1.42%360,145
Nov 13, 202530.6530.6529.4329.5729.57-2.86%537,262
Nov 12, 202530.5630.7530.3630.4430.440.73%531,639
Nov 11, 202529.8030.2429.6530.2230.221.07%297,205
Nov 10, 202529.8230.0329.5929.9029.900.67%251,274
Nov 7, 202529.4229.7229.0629.7029.701.78%641,958
Nov 6, 202529.0329.4128.9529.1829.181.46%217,374
Nov 5, 202528.4828.9628.2728.7628.761.34%254,660
Nov 4, 202528.4628.6628.3028.3828.38-2.07%204,269
Nov 3, 202528.7829.0928.7228.9828.980.98%307,490
Oct 31, 202528.7230.1828.4428.7028.70-0.42%244,703
Oct 30, 202528.0329.0027.9628.8228.821.84%386,726
Oct 29, 202528.3128.4128.1228.3028.300.28%302,629
Oct 28, 202528.1728.3227.9128.2228.22-0.39%305,046
Oct 27, 202528.6328.7928.1528.3328.330.11%299,290
Oct 24, 202528.5528.6628.2328.3028.30-0.28%267,487
Oct 23, 202528.0828.4928.0128.3828.381.25%196,996
Oct 22, 202527.9328.1927.8228.0328.030.68%247,160
Oct 21, 202527.8128.1827.7227.8427.84-0.64%289,956
Oct 20, 202527.7828.0827.7628.0228.020.83%268,192
Oct 17, 202527.3127.8527.2127.7927.790.91%300,434
Oct 16, 202527.5327.8027.2927.5427.541.14%222,167
Oct 15, 202527.1327.3126.9427.2327.231.87%327,864
Oct 14, 202526.4527.0726.4226.7326.73-0.04%324,232
Oct 13, 202526.6026.7526.3126.7426.741.56%250,058