Banco Santander-Chile (BSAC)
21.91
0.27 (1.25%)
At close: Mar 03, 2025, 3:59 PM
21.99
0.37%
After-hours: Mar 03, 2025, 07:00 PM EST
BSAC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 21.87 | 21.93 | 21.39 | 21.64 | -0.11 | -0.51% | 366,625 |
| Feb 27, 2025 | 22.22 | 22.31 | 21.66 | 21.75 | -0.47 | -2.12% | 715,400 |
| Feb 26, 2025 | 22.01 | 22.30 | 21.85 | 22.22 | 0.22 | 1.00% | 392,800 |
| Feb 25, 2025 | 22.03 | 22.13 | 21.84 | 22.00 | 0.14 | 0.64% | 242,944 |
| Feb 24, 2025 | 21.83 | 21.97 | 21.65 | 21.86 | 0.05 | 0.23% | 216,200 |
| Feb 21, 2025 | 22.22 | 22.26 | 21.75 | 21.81 | -0.47 | -2.11% | 170,700 |
| Feb 20, 2025 | 22.22 | 22.42 | 22.10 | 22.28 | 0.31 | 1.41% | 120,303 |
| Feb 19, 2025 | 22.06 | 22.06 | 21.86 | 21.97 | -0.19 | -0.86% | 261,147 |
| Feb 18, 2025 | 22.55 | 22.55 | 22.04 | 22.16 | -0.58 | -2.55% | 369,507 |
| Feb 14, 2025 | 22.62 | 22.89 | 22.60 | 22.74 | 0.22 | 0.98% | 232,471 |
| Feb 13, 2025 | 22.21 | 22.53 | 22.21 | 22.52 | 0.30 | 1.35% | 191,544 |
| Feb 12, 2025 | 22.24 | 22.48 | 21.98 | 22.22 | 0.21 | 0.95% | 429,000 |
| Feb 11, 2025 | 21.94 | 22.15 | 21.68 | 22.01 | -0.09 | -0.41% | 246,600 |
| Feb 10, 2025 | 21.94 | 22.22 | 21.89 | 22.10 | 0.32 | 1.47% | 331,102 |
| Feb 7, 2025 | 21.90 | 22.02 | 21.64 | 21.78 | -0.10 | -0.46% | 365,838 |
| Feb 6, 2025 | 21.29 | 21.98 | 21.29 | 21.88 | 0.64 | 3.01% | 365,100 |
| Feb 5, 2025 | 21.01 | 21.29 | 20.95 | 21.24 | 0.22 | 1.05% | 282,533 |
| Feb 4, 2025 | 20.68 | 21.09 | 20.68 | 21.02 | 0.51 | 2.49% | 229,631 |
| Feb 3, 2025 | 20.35 | 20.65 | 20.04 | 20.51 | 0.10 | 0.49% | 171,100 |
| Jan 31, 2025 | 20.54 | 20.95 | 20.36 | 20.41 | 0.02 | 0.10% | 136,000 |
| Jan 30, 2025 | 20.08 | 20.49 | 20.08 | 20.39 | 0.43 | 2.15% | 182,731 |
| Jan 29, 2025 | 19.87 | 20.04 | 19.76 | 19.96 | 0.20 | 1.01% | 142,133 |
| Jan 28, 2025 | 19.75 | 19.93 | 19.70 | 19.76 | -0.20 | -1.00% | 142,200 |
| Jan 27, 2025 | 20.31 | 20.31 | 19.66 | 19.96 | -0.40 | -1.96% | 193,700 |
| Jan 24, 2025 | 20.02 | 20.37 | 20.02 | 20.36 | 0.50 | 2.52% | 127,824 |
| Jan 23, 2025 | 19.93 | 20.04 | 19.81 | 19.86 | 0.05 | 0.25% | 210,831 |
| Jan 22, 2025 | 19.78 | 20.09 | 19.68 | 19.81 | 0.24 | 1.23% | 224,400 |
| Jan 21, 2025 | 19.35 | 19.67 | 19.16 | 19.57 | 0.52 | 2.73% | 308,914 |
| Jan 17, 2025 | 19.11 | 19.18 | 19.04 | 19.05 | 0.01 | 0.05% | 154,229 |
| Jan 16, 2025 | 18.85 | 19.09 | 18.73 | 19.04 | 0.14 | 0.74% | 212,700 |
| Jan 15, 2025 | 18.88 | 19.14 | 18.71 | 18.90 | 0.19 | 1.02% | 192,200 |
| Jan 14, 2025 | 18.39 | 18.72 | 18.39 | 18.71 | 0.34 | 1.85% | 199,536 |
| Jan 13, 2025 | 18.19 | 18.42 | 18.19 | 18.37 | 0.13 | 0.71% | 98,900 |
| Jan 10, 2025 | 18.47 | 18.65 | 18.21 | 18.24 | -0.39 | -2.09% | 106,800 |
| Jan 8, 2025 | 18.62 | 18.74 | 18.56 | 18.63 | -0.18 | -0.96% | 121,304 |
| Jan 7, 2025 | 18.69 | 18.88 | 18.68 | 18.81 | 0.24 | 1.29% | 157,049 |
| Jan 6, 2025 | 18.57 | 18.75 | 18.45 | 18.57 | 0.16 | 0.87% | 140,941 |
| Jan 3, 2025 | 18.59 | 18.61 | 18.30 | 18.41 | -0.30 | -1.60% | 158,600 |
| Jan 2, 2025 | 18.74 | 19.03 | 18.63 | 18.71 | -0.15 | -0.80% | 154,419 |
| Dec 31, 2024 | 18.83 | 18.97 | 18.78 | 18.86 | 0.08 | 0.43% | 110,837 |
| Dec 30, 2024 | 18.89 | 18.89 | 18.65 | 18.78 | -0.22 | -1.16% | 138,735 |
| Dec 27, 2024 | 18.88 | 19.03 | 18.88 | 19.00 | 0.04 | 0.21% | 124,605 |
| Dec 26, 2024 | 18.81 | 19.06 | 18.81 | 18.96 | 0.06 | 0.32% | 258,211 |
| Dec 24, 2024 | 18.72 | 18.95 | 18.72 | 18.90 | 0.18 | 0.96% | 63,719 |
| Dec 23, 2024 | 19.05 | 19.05 | 18.63 | 18.72 | -0.22 | -1.16% | 188,900 |
| Dec 20, 2024 | 18.83 | 19.08 | 18.81 | 18.94 | 0.12 | 0.64% | 259,444 |
| Dec 19, 2024 | 18.91 | 19.03 | 18.76 | 18.82 | 0.22 | 1.18% | 226,429 |
| Dec 18, 2024 | 19.18 | 19.26 | 18.58 | 18.60 | -0.47 | -2.46% | 289,837 |
| Dec 17, 2024 | 19.33 | 19.33 | 19.05 | 19.07 | -0.26 | -1.35% | 167,000 |
| Dec 16, 2024 | 19.15 | 19.46 | 19.15 | 19.33 | -0.12 | -0.62% | 288,800 |