Skip to main content
Banco Santander-Chile (BSAC)
NYSE: BSAC · Real-Time Price · USD
29.72
-1.26 (-4.07%)
At close: Dec 5, 2025, 4:00 PM EST
29.68
-0.04 (-0.13%)
After-hours: Dec 5, 2025, 7:00 PM EST

Banco Santander-Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.1131.1629.6729.7229.72-4.07%348,994
Dec 4, 202530.8831.0330.7730.9830.980.75%203,371
Dec 3, 202530.7830.8830.4330.7530.750.29%405,602
Dec 2, 202530.4030.7930.4030.6630.661.46%373,186
Dec 1, 202529.9430.3029.7730.2230.220.97%262,859
Nov 28, 202530.0830.0829.7629.9329.93-247,568
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%298,905
Nov 21, 202529.3029.4929.0529.3129.310.10%266,086
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
Oct 10, 202526.7026.7726.2726.3326.33-1.61%519,480
Oct 9, 202526.8926.9826.5326.7626.76-0.11%432,419
Oct 8, 202526.6226.8426.3526.7926.792.92%248,461
Oct 7, 202526.4326.4626.0326.0326.03-2.14%252,456
Oct 6, 202526.5726.7426.4626.6026.600.49%232,602
Oct 3, 202526.3726.5826.1226.4726.470.46%327,679
Oct 2, 202526.5226.5725.8726.3526.35-0.38%353,651
Oct 1, 202526.5226.6826.3826.4526.45-0.19%292,014
Sep 30, 202526.4126.5026.0826.5026.500.65%445,147
Sep 29, 202526.5326.6126.2526.3326.33-0.08%167,722
Sep 26, 202526.4826.5326.1726.3526.350.46%144,537
Sep 25, 202526.4326.5626.0526.2326.23-1.13%372,719
Sep 24, 202526.7626.8326.2926.5326.53-0.56%250,881
Sep 23, 202526.3426.7026.2926.6826.681.21%202,619
Sep 22, 202526.0526.4225.8526.3626.363.01%272,881
Sep 19, 202525.5425.7525.5125.5925.590.31%210,799
Sep 18, 202525.8225.9025.5125.5125.51-1.62%272,808
Sep 17, 202526.1126.2825.8125.9325.93-0.77%240,510
Sep 16, 202526.0626.2125.8726.1326.130.42%227,408
Sep 15, 202526.1126.3025.8626.0226.021.05%308,592
Sep 12, 202526.4526.5925.6625.7525.75-2.61%519,651
Sep 11, 202525.8426.6125.8426.4426.442.32%249,191
Sep 10, 202525.8126.0725.6825.8425.840.82%189,349
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%229,942
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