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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.97	30.98	30.98	31.02	30.77	148,836
December 03, 2025	30.78	30.75	30.75	30.88	30.43	404,100
December 02, 2025	30.4	30.66	30.66	30.79	30.4	374,800
December 01, 2025	29.94	30.22	30.22	30.3	29.77	262,900
November 28, 2025	30.08	29.93	29.93	30.08	29.76	254,204
November 26, 2025	29.72	29.93	29.93	30.01	29.68	203,542
November 25, 2025	29.4	29.54	29.54	29.54	29.2	275,523
November 24, 2025	29.58	29.41	29.41	29.58	29.19	301,305
November 21, 2025	29.3	29.31	29.31	29.49	29.05	266,120
November 20, 2025	29.83	29.28	29.28	29.84	29.28	245,200
November 19, 2025	29.6	29.54	29.54	29.81	29.28	232,800
November 18, 2025	29.2	29.2	29.2	29.49	28.74	271,562
November 17, 2025	29.54	29.29	29.29	29.87	29.05	376,942
November 14, 2025	28.84	29.15	29.15	29.32	28.65	360,145
November 13, 2025	30.65	29.57	29.57	30.65	29.43	537,300
November 12, 2025	30.56	30.44	30.44	30.75	30.36	531,639
November 11, 2025	29.8	30.22	30.22	30.24	29.65	297,205
November 10, 2025	29.82	29.9	29.9	30.03	29.59	251,300
November 07, 2025	29.42	29.7	29.7	29.72	29.06	642,000
November 06, 2025	29.03	29.18	29.18	29.41	28.95	217,400
November 05, 2025	28.48	28.76	28.76	28.96	28.27	254,700
November 04, 2025	28.46	28.38	28.38	28.66	28.3	204,300
November 03, 2025	28.78	28.98	28.98	29.09	28.72	307,500
October 31, 2025	28.72	28.7	28.7	30.18	28.44	244,703
October 30, 2025	28.03	28.82	28.82	29	27.96	386,726
October 29, 2025	28.31	28.3	28.3	28.41	28.12	302,629
October 28, 2025	28.17	28.22	28.22	28.32	27.91	305,046
October 27, 2025	28.63	28.33	28.33	28.79	28.15	299,300
October 24, 2025	28.55	28.3	28.3	28.66	28.23	267,500
October 23, 2025	28.08	28.38	28.38	28.49	28.01	197,000
October 22, 2025	27.93	28.03	28.03	28.19	27.82	247,200
October 21, 2025	27.81	27.84	27.84	28.18	27.72	290,000
October 20, 2025	27.78	28.02	28.02	28.08	27.76	268,200
October 17, 2025	27.31	27.79	27.79	27.85	27.21	300,434
October 16, 2025	27.53	27.54	27.54	27.8	27.29	222,200
October 15, 2025	27.13	27.23	27.23	27.31	26.94	327,900
October 14, 2025	26.45	26.73	26.73	27.07	26.42	324,232
October 13, 2025	26.6	26.74	26.74	26.75	26.31	250,100
October 10, 2025	26.7	26.33	26.33	26.77	26.27	519,500
October 09, 2025	26.89	26.76	26.76	26.98	26.53	432,419
October 08, 2025	26.62	26.79	26.79	26.84	26.35	248,500
October 07, 2025	26.43	26.03	26.03	26.46	26.03	252,500
October 06, 2025	26.57	26.6	26.6	26.74	26.46	232,602
October 03, 2025	26.37	26.47	26.47	26.58	26.12	327,700
October 02, 2025	26.52	26.35	26.35	26.57	25.87	353,700
October 01, 2025	26.52	26.45	26.45	26.68	26.38	292,014
September 30, 2025	26.41	26.5	26.5	26.5	26.08	445,147
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

Banco Santander-Chile (BSAC) NYSE