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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Banco Santander-Chile (BSAC) NYSE