Banco Santander-Chile (BSAC)
NYSE: BSAC
· Real-Time Price · USD
26.50
0.15 (0.57%)
At close: Oct 03, 2025, 3:59 PM
26.47
-0.09%
After-hours: Oct 03, 2025, 05:29 PM EDT
BSAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.37 | 26.58 | 26.12 | 26.47 | 26.47 | 0.46% | 323,862 |
| Oct 2, 2025 | 26.52 | 26.57 | 25.87 | 26.35 | 26.35 | -0.38% | 353,700 |
| Oct 1, 2025 | 26.52 | 26.68 | 26.38 | 26.45 | 26.45 | -0.19% | 292,014 |
| Sep 30, 2025 | 26.41 | 26.50 | 26.08 | 26.50 | 26.50 | 0.65% | 445,147 |
| Sep 29, 2025 | 26.53 | 26.61 | 26.25 | 26.33 | 26.33 | -0.08% | 167,722 |
| Sep 26, 2025 | 26.48 | 26.53 | 26.17 | 26.35 | 26.35 | 0.46% | 144,537 |
| Sep 25, 2025 | 26.43 | 26.56 | 26.05 | 26.23 | 26.23 | -1.13% | 372,719 |
| Sep 24, 2025 | 26.76 | 26.83 | 26.29 | 26.53 | 26.53 | -0.56% | 250,900 |
| Sep 23, 2025 | 26.34 | 26.70 | 26.29 | 26.68 | 26.68 | 1.21% | 202,619 |
| Sep 22, 2025 | 26.05 | 26.42 | 25.85 | 26.36 | 26.36 | 3.01% | 272,900 |
| Sep 19, 2025 | 25.54 | 25.75 | 25.51 | 25.59 | 25.59 | 0.31% | 210,800 |
| Sep 18, 2025 | 25.82 | 25.90 | 25.51 | 25.51 | 25.51 | -1.62% | 272,808 |
| Sep 17, 2025 | 26.11 | 26.28 | 25.81 | 25.93 | 25.93 | -0.77% | 240,510 |
| Sep 16, 2025 | 26.06 | 26.21 | 25.87 | 26.13 | 26.13 | 0.42% | 227,408 |
| Sep 15, 2025 | 26.11 | 26.30 | 25.86 | 26.02 | 26.02 | 1.05% | 308,600 |
| Sep 12, 2025 | 26.45 | 26.59 | 25.66 | 25.75 | 25.75 | -2.61% | 519,700 |
| Sep 11, 2025 | 25.84 | 26.61 | 25.84 | 26.44 | 26.44 | 2.32% | 249,200 |
| Sep 10, 2025 | 25.81 | 26.07 | 25.68 | 25.84 | 25.84 | 0.82% | 189,349 |
| Sep 9, 2025 | 25.25 | 25.97 | 25.25 | 25.63 | 25.63 | 1.50% | 382,204 |
| Sep 8, 2025 | 25.65 | 25.77 | 25.23 | 25.25 | 25.25 | -1.56% | 459,604 |
Page 1 of 136