Banco Santander-Chile (BSAC) NYSE

25.25

-0.4(-1.56%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202525.4825.6525.6525.7925.3311,700
September 04, 202524.6525.0225.0225.0924.6323,000
September 03, 202524.1324.6624.6624.6924.06229,942
September 02, 202523.824.124.124.1523.71557,200
August 29, 202523.8724.0424.0424.0523.8184,630
August 28, 202523.8423.9723.9724.0723.62153,000
August 27, 202523.6423.7123.7123.8623.59338,600
August 26, 202523.7923.7723.7723.8223.31585,801
August 25, 202524.123.7523.7524.3323.75187,600
August 22, 202523.824.1924.1924.223.73227,728
August 21, 202523.5623.7623.7623.823.52287,400
August 20, 202523.6423.6623.6623.823.55205,200
August 19, 202524.2223.5123.5124.3223.49316,936
August 18, 202524.1524.3224.3224.3724.06339,813
August 15, 202523.9924.2124.2124.2923.99296,540
August 14, 202524.4224.0424.0424.4523.97232,900
August 13, 202524.2924.5324.5324.724.26235,628
August 12, 202523.9924.1824.1824.2623.93152,100
August 11, 202524.0723.9723.9724.4123.95435,039
August 08, 202523.7924.0524.0524.0523.68278,605
August 07, 202523.3723.6823.6823.6923.26230,100
August 06, 202523.3823.2223.2223.3823.11196,700
August 05, 202523.5123.3223.3223.5723.19204,200
August 04, 202523.3423.5223.5223.5523.22295,731
August 01, 202522.9323.1323.1323.2822.85392,100
July 31, 202522.7723.0123.0123.2722.77240,600
July 30, 202523.0722.8822.8823.2122.87184,000
July 29, 202523.0623.2923.2923.3323288,400
July 28, 202523.2623.1123.1123.423178,100
July 25, 202523.7223.4223.4323.7223.42193,457
July 24, 202523.8623.6923.6923.9123.68230,400
July 23, 202523.6823.923.923.9423.6158,500
July 22, 20252423.6223.622423.62219,118
July 21, 202523.7523.9723.9724.123.7411,700
July 18, 202523.6223.6323.6323.8823.56279,117
July 17, 202523.3523.5823.5823.6223.35518,800
July 16, 202523.6523.4823.4823.7723.41383,015
July 15, 202523.8123.5523.5523.8623.49304,404
July 14, 202523.9323.7323.732423.69303,444
July 11, 202524.323.9423.9424.3923.93432,500
July 10, 202524.4424.4924.4924.5324.32364,700
July 09, 202524.924.5324.5324.924.47253,732
July 08, 202524.5924.7624.7624.9624.59541,900
July 07, 202525.0224.6324.6325.224.51513,744
July 03, 202525.2125.1325.1325.2925.05331,500
July 02, 202525.1125.1225.1225.324.91415,100
July 01, 202525.325.0325.0325.4424.96519,306
June 30, 202524.6925.2225.2225.2724.55678,600
June 27, 202524.5924.5724.5724.724.43278,100
June 26, 202524.5424.5424.5424.924.52268,575
June 25, 202524.3124.3924.3924.7124.24521,300
June 24, 202523.9324.4424.4424.5623.9456,346
June 23, 202523.5923.6623.6623.9123.44653,021
June 20, 20252423.8123.8124.0323.56422,415
June 18, 202524.2624.1624.1624.4324.08440,300
June 17, 202524.4624.2924.2924.624.18494,718
June 16, 202524.3724.7224.7224.8924.161.57M
June 13, 202525.0124.7624.7625.324.27584,800
June 12, 202525.4125.3925.3925.5325.28265,443
June 11, 202524.5625.3525.3525.4524.56353,623
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved