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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.99	24.21	24.21	24.29	23.99	296,540
August 14, 2025	24.42	24.04	24.04	24.45	23.97	232,900
August 13, 2025	24.29	24.53	24.53	24.7	24.26	235,628
August 12, 2025	23.99	24.18	24.18	24.26	23.93	152,100
August 11, 2025	24.07	23.97	23.97	24.41	23.95	435,039
August 08, 2025	23.79	24.05	24.05	24.05	23.68	278,605
August 07, 2025	23.37	23.68	23.68	23.69	23.26	230,100
August 06, 2025	23.38	23.22	23.22	23.38	23.11	196,700
August 05, 2025	23.51	23.32	23.32	23.57	23.19	204,200
August 04, 2025	23.34	23.52	23.52	23.55	23.22	295,731
August 01, 2025	22.93	23.13	23.13	23.28	22.85	392,100
July 31, 2025	22.77	23.01	23.01	23.27	22.77	240,600
July 30, 2025	23.07	22.88	22.88	23.21	22.87	184,000
July 29, 2025	23.06	23.29	23.29	23.33	23	288,400
July 28, 2025	23.26	23.11	23.11	23.4	23	178,100
July 25, 2025	23.72	23.42	23.43	23.72	23.42	193,457
July 24, 2025	23.86	23.69	23.69	23.91	23.68	230,400
July 23, 2025	23.68	23.9	23.9	23.94	23.6	158,500
July 22, 2025	24	23.62	23.62	24	23.62	219,118
July 21, 2025	23.75	23.97	23.97	24.1	23.7	411,700
July 18, 2025	23.62	23.63	23.63	23.88	23.56	279,117
July 17, 2025	23.35	23.58	23.58	23.62	23.35	518,800
July 16, 2025	23.65	23.48	23.48	23.77	23.41	383,015
July 15, 2025	23.81	23.55	23.55	23.86	23.49	304,404
July 14, 2025	23.93	23.73	23.73	24	23.69	303,444
July 11, 2025	24.3	23.94	23.94	24.39	23.93	432,500
July 10, 2025	24.44	24.49	24.49	24.53	24.32	364,700
July 09, 2025	24.9	24.53	24.53	24.9	24.47	253,732
July 08, 2025	24.59	24.76	24.76	24.96	24.59	541,900
July 07, 2025	25.02	24.63	24.63	25.2	24.51	513,744
July 03, 2025	25.21	25.13	25.13	25.29	25.05	331,500
July 02, 2025	25.11	25.12	25.12	25.3	24.91	415,100
July 01, 2025	25.3	25.03	25.03	25.44	24.96	519,306
June 30, 2025	24.69	25.22	25.22	25.27	24.55	678,600
June 27, 2025	24.59	24.57	24.57	24.7	24.43	278,100
June 26, 2025	24.54	24.54	24.54	24.9	24.52	268,575
June 25, 2025	24.31	24.39	24.39	24.71	24.24	521,300
June 24, 2025	23.93	24.44	24.44	24.56	23.9	456,346
June 23, 2025	23.59	23.66	23.66	23.91	23.44	653,021
June 20, 2025	24	23.81	23.81	24.03	23.56	422,415
June 18, 2025	24.26	24.16	24.16	24.43	24.08	440,300
June 17, 2025	24.46	24.29	24.29	24.6	24.18	494,718
June 16, 2025	24.37	24.72	24.72	24.89	24.16	1.57M
June 13, 2025	25.01	24.76	24.76	25.3	24.27	584,800
June 12, 2025	25.41	25.39	25.39	25.53	25.28	265,443
June 11, 2025	24.56	25.35	25.35	25.45	24.56	353,623
June 10, 2025	24.46	24.57	24.57	24.73	24.44	215,600
June 09, 2025	24.74	24.46	24.46	24.85	24.44	288,909
June 06, 2025	24.8	24.83	24.8	25	24.66	219,252
June 05, 2025	24.81	24.82	24.82	24.91	24.55	376,100
June 04, 2025	24.65	24.66	24.66	24.97	24.63	387,039
June 03, 2025	24.49	24.59	24.59	24.64	24.12	470,000
June 02, 2025	24.17	24.64	24.64	24.86	23.98	801,900
May 30, 2025	24.47	24.14	24.14	24.58	24.04	609,400
May 29, 2025	24.44	24.57	24.57	24.57	24.16	283,375
May 28, 2025	24.74	24.41	24.41	24.74	24.4	241,700
May 27, 2025	25.05	24.74	24.74	25.12	24.67	420,445
May 23, 2025	24.59	25.04	25.04	25.06	24.28	166,015
May 22, 2025	25.09	24.91	24.91	25.26	24.89	204,137
May 21, 2025	25.31	25.2	25.2	25.4	25.09	181,207

Banco Santander-Chile (BSAC) NYSE