Banco Santander-Chile (BSAC)
NYSE: BSAC
· Real-Time Price · USD
23.51
-0.81 (-3.33%)
At close: Aug 19, 2025, 3:59 PM
23.41
-0.43%
After-hours: Aug 19, 2025, 06:14 PM EDT
BSAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.15 | 24.37 | 24.06 | 24.32 | 24.32 | 0.45% | 324,269 |
| Aug 15, 2025 | 23.99 | 24.29 | 23.99 | 24.21 | 24.21 | 0.71% | 296,540 |
| Aug 14, 2025 | 24.42 | 24.45 | 23.97 | 24.04 | 24.04 | -2.00% | 232,900 |
| Aug 13, 2025 | 24.29 | 24.70 | 24.26 | 24.53 | 24.53 | 1.45% | 235,628 |
| Aug 12, 2025 | 23.99 | 24.26 | 23.93 | 24.18 | 24.18 | 0.88% | 152,100 |
| Aug 11, 2025 | 24.07 | 24.41 | 23.95 | 23.97 | 23.97 | -0.33% | 435,039 |
| Aug 8, 2025 | 23.79 | 24.05 | 23.68 | 24.05 | 24.05 | 1.56% | 278,605 |
| Aug 7, 2025 | 23.37 | 23.69 | 23.26 | 23.68 | 23.68 | 1.98% | 230,100 |
| Aug 6, 2025 | 23.38 | 23.38 | 23.11 | 23.22 | 23.22 | -0.43% | 196,700 |
| Aug 5, 2025 | 23.51 | 23.57 | 23.19 | 23.32 | 23.32 | -0.85% | 204,200 |
| Aug 4, 2025 | 23.34 | 23.55 | 23.22 | 23.52 | 23.52 | 1.69% | 295,731 |
| Aug 1, 2025 | 22.93 | 23.28 | 22.85 | 23.13 | 23.13 | 0.52% | 392,100 |
| Jul 31, 2025 | 22.77 | 23.27 | 22.77 | 23.01 | 23.01 | 0.57% | 240,600 |
| Jul 30, 2025 | 23.07 | 23.21 | 22.87 | 22.88 | 22.88 | -1.76% | 184,000 |
| Jul 29, 2025 | 23.06 | 23.33 | 23.00 | 23.29 | 23.29 | 0.78% | 288,400 |
| Jul 28, 2025 | 23.26 | 23.40 | 23.00 | 23.11 | 23.11 | -1.32% | 178,100 |
| Jul 25, 2025 | 23.72 | 23.72 | 23.42 | 23.42 | 23.42 | -1.14% | 231,345 |
| Jul 24, 2025 | 23.86 | 23.91 | 23.68 | 23.69 | 23.69 | -0.88% | 230,400 |
| Jul 23, 2025 | 23.68 | 23.94 | 23.60 | 23.90 | 23.90 | 1.19% | 158,500 |
| Jul 22, 2025 | 24.00 | 24.00 | 23.62 | 23.62 | 23.62 | -1.46% | 219,118 |