Banco Santander-Chile - BSAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	26.53	26.33	26.33	26.61	26.25	167,722
September 26, 2025	26.48	26.35	26.35	26.53	26.17	144,537
September 25, 2025	26.43	26.23	26.23	26.56	26.05	372,719
September 24, 2025	26.76	26.53	26.53	26.83	26.29	250,900
September 23, 2025	26.34	26.68	26.68	26.7	26.29	202,619
September 22, 2025	26.05	26.36	26.36	26.42	25.85	272,900
September 19, 2025	25.54	25.59	25.59	25.75	25.51	210,800
September 18, 2025	25.82	25.51	25.51	25.9	25.51	272,808
September 17, 2025	26.11	25.93	25.93	26.28	25.81	240,510
September 16, 2025	26.06	26.13	26.13	26.21	25.87	227,408
September 15, 2025	26.11	26.02	26.02	26.3	25.86	308,600
September 12, 2025	26.45	25.75	25.75	26.59	25.66	519,700
September 11, 2025	25.84	26.44	26.44	26.61	25.84	249,200
September 10, 2025	25.81	25.84	25.84	26.07	25.68	189,349
September 09, 2025	25.25	25.63	25.63	25.97	25.25	382,204
September 08, 2025	25.65	25.25	25.25	25.77	25.23	459,604
September 05, 2025	25.48	25.65	25.65	25.79	25.3	311,700
September 04, 2025	24.65	25.02	25.02	25.09	24.6	323,000
September 03, 2025	24.13	24.66	24.66	24.69	24.06	229,942
September 02, 2025	23.8	24.1	24.1	24.15	23.71	557,200
August 29, 2025	23.87	24.04	24.04	24.05	23.8	184,630
August 28, 2025	23.84	23.97	23.97	24.07	23.62	153,000
August 27, 2025	23.64	23.71	23.71	23.86	23.59	338,600
August 26, 2025	23.79	23.77	23.77	23.82	23.31	585,801
August 25, 2025	24.1	23.75	23.75	24.33	23.75	187,600
August 22, 2025	23.8	24.19	24.19	24.2	23.73	227,728
August 21, 2025	23.56	23.76	23.76	23.8	23.52	287,400
August 20, 2025	23.64	23.66	23.66	23.8	23.55	205,200
August 19, 2025	24.22	23.51	23.51	24.32	23.49	316,936
August 18, 2025	24.15	24.32	24.32	24.37	24.06	339,813
August 15, 2025	23.99	24.21	24.21	24.29	23.99	296,540
August 14, 2025	24.42	24.04	24.04	24.45	23.97	232,900
August 13, 2025	24.29	24.53	24.53	24.7	24.26	235,628
August 12, 2025	23.99	24.18	24.18	24.26	23.93	152,100
August 11, 2025	24.07	23.97	23.97	24.41	23.95	435,039
August 08, 2025	23.79	24.05	24.05	24.05	23.68	278,605
August 07, 2025	23.37	23.68	23.68	23.69	23.26	230,100
August 06, 2025	23.38	23.22	23.22	23.38	23.11	196,700
August 05, 2025	23.51	23.32	23.32	23.57	23.19	204,200
August 04, 2025	23.34	23.52	23.52	23.55	23.22	295,731
August 01, 2025	22.93	23.13	23.13	23.28	22.85	392,100
July 31, 2025	22.77	23.01	23.01	23.27	22.77	240,600
July 30, 2025	23.07	22.88	22.88	23.21	22.87	184,000
July 29, 2025	23.06	23.29	23.29	23.33	23	288,400
July 28, 2025	23.26	23.11	23.11	23.4	23	178,100
July 25, 2025	23.72	23.42	23.43	23.72	23.42	193,457
July 24, 2025	23.86	23.69	23.69	23.91	23.68	230,400
July 23, 2025	23.68	23.9	23.9	23.94	23.6	158,500
July 22, 2025	24	23.62	23.62	24	23.62	219,118
July 21, 2025	23.75	23.97	23.97	24.1	23.7	411,700
July 18, 2025	23.62	23.63	23.63	23.88	23.56	279,117
July 17, 2025	23.35	23.58	23.58	23.62	23.35	518,800
July 16, 2025	23.65	23.48	23.48	23.77	23.41	383,015
July 15, 2025	23.81	23.55	23.55	23.86	23.49	304,404
July 14, 2025	23.93	23.73	23.73	24	23.69	303,444
July 11, 2025	24.3	23.94	23.94	24.39	23.93	432,500
July 10, 2025	24.44	24.49	24.49	24.53	24.32	364,700
July 09, 2025	24.9	24.53	24.53	24.9	24.47	253,732
July 08, 2025	24.59	24.76	24.76	24.96	24.59	541,900
July 07, 2025	25.02	24.63	24.63	25.2	24.51	513,744

Banco Santander-Chile (BSAC) NYSE