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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.5	36.12	36.12	36.17	35.4	220,800
February 19, 2026	35.13	35.56	35.56	35.89	34.94	301,336
February 18, 2026	35.73	35.69	35.69	35.84	35.29	291,910
February 17, 2026	35.18	35.4	35.4	35.46	34.71	336,700
February 13, 2026	35.7	35.65	35.65	35.74	34.98	197,000
February 12, 2026	36.96	35.78	35.78	37.15	35.68	219,845
February 11, 2026	37.03	36.99	36.99	37.46	36.7	308,100
February 10, 2026	37.05	36.67	36.67	37.12	36.37	167,734
February 09, 2026	36.89	37.46	37.46	37.6	36.79	200,500
February 06, 2026	36.4	36.74	36.74	36.78	35.99	318,000
February 05, 2026	35.71	36.13	36.13	36.23	35.55	364,000
February 04, 2026	37.26	35.89	35.89	37.33	35.59	322,740
February 03, 2026	36.89	37.12	37.12	37.34	36.55	263,400
February 02, 2026	35.27	36.19	36.19	36.24	35.12	261,949
January 30, 2026	36.33	35.22	35.22	36.65	35.06	449,600
January 29, 2026	37.33	36.99	36.99	37.72	36.27	420,000
January 28, 2026	37.12	36.81	36.81	37.23	36.32	289,220
January 27, 2026	36.44	36.93	36.93	37.08	36.42	286,279
January 26, 2026	36.1	36.34	36.34	36.66	35.88	543,728
January 23, 2026	35.69	36.18	36.18	36.19	35.66	885,245
January 22, 2026	34.47	35.19	35.19	35.21	34.28	527,400
January 21, 2026	33.05	34.11	34.11	34.26	33.01	335,800
January 20, 2026	32.52	32.92	32.92	32.96	32.4	423,444
January 16, 2026	32.91	33.31	33.31	33.36	32.17	457,544
January 15, 2026	33.12	32.26	32.26	33.15	32.24	336,000
January 14, 2026	33.06	33.03	33.03	33.21	32.74	390,700
January 13, 2026	33.12	32.88	32.88	33.23	32.64	335,939
January 12, 2026	33.13	33.29	33.29	33.46	32.76	418,026
January 09, 2026	32.21	32.63	32.63	32.86	32.21	183,306
January 08, 2026	32.3	32.21	32.21	32.67	31.74	443,139
January 07, 2026	32.09	32.45	32.45	32.45	31.81	336,342
January 06, 2026	32.58	32.36	32.36	33.49	32.22	342,200
January 05, 2026	31.38	32.09	32.09	32.19	31.38	246,841
January 02, 2026	31.43	31.2	31.2	31.52	31.05	119,896
December 31, 2025	31.32	31.11	31.11	31.32	31.03	105,022
December 30, 2025	31.45	31.34	31.34	31.59	31.14	151,308
December 29, 2025	31.32	31.29	31.29	31.4	31.11	182,191
December 26, 2025	31.42	31.67	31.67	31.67	31.31	104,322
December 24, 2025	30.94	31.33	31.33	31.35	30.94	96,423
December 23, 2025	31.4	31.01	31.01	31.54	30.93	190,900
December 22, 2025	30.76	31.25	31.25	31.38	30.73	387,000
December 19, 2025	30.56	30.69	30.69	30.89	30.45	333,828
December 18, 2025	29.8	30.22	30.22	30.32	29.8	268,100
December 17, 2025	29.79	29.68	29.68	29.89	29.53	364,615
December 16, 2025	30.36	29.81	29.81	30.4	29.74	551,837
December 15, 2025	31.03	30.58	30.58	31.03	30.44	316,400
December 12, 2025	31.28	31.03	31.03	31.37	30.73	224,497
December 11, 2025	30.26	30.82	30.82	31.05	30.26	253,600
December 10, 2025	30.12	30.11	30.11	30.39	29.94	160,200
December 09, 2025	30.14	30.09	30.09	30.21	29.89	222,036
December 08, 2025	29.94	29.68	29.68	29.97	29.58	174,931
December 05, 2025	31.11	29.72	29.72	31.16	29.67	354,508
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

Banco Santander-Chile (BSAC) NYSE