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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Banco Santander-Chile (BSAC) NYSE