Banco Santander-Chile (BSAC)
NYSE: BSAC
· Real-Time Price · USD
25.67
0.65 (2.60%)
At close: Sep 05, 2025, 3:59 PM
25.65
-0.08%
After-hours: Sep 05, 2025, 05:29 PM EDT
BSAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.48 | 25.79 | 25.30 | 25.65 | 25.65 | 2.52% | 311,672 |
| Sep 4, 2025 | 24.65 | 25.09 | 24.60 | 25.02 | 25.02 | 1.46% | 323,000 |
| Sep 3, 2025 | 24.13 | 24.69 | 24.06 | 24.66 | 24.66 | 2.32% | 229,942 |
| Sep 2, 2025 | 23.80 | 24.15 | 23.71 | 24.10 | 24.10 | 0.25% | 557,200 |
| Aug 29, 2025 | 23.87 | 24.05 | 23.80 | 24.04 | 24.04 | 0.29% | 184,630 |
| Aug 28, 2025 | 23.84 | 24.07 | 23.62 | 23.97 | 23.97 | 1.10% | 153,000 |
| Aug 27, 2025 | 23.64 | 23.86 | 23.59 | 23.71 | 23.71 | -0.25% | 338,600 |
| Aug 26, 2025 | 23.79 | 23.82 | 23.31 | 23.77 | 23.77 | 0.08% | 585,801 |
| Aug 25, 2025 | 24.10 | 24.33 | 23.75 | 23.75 | 23.75 | -1.82% | 187,600 |
| Aug 22, 2025 | 23.80 | 24.20 | 23.73 | 24.19 | 24.19 | 1.81% | 227,728 |
| Aug 21, 2025 | 23.56 | 23.80 | 23.52 | 23.76 | 23.76 | 0.42% | 287,400 |
| Aug 20, 2025 | 23.64 | 23.80 | 23.55 | 23.66 | 23.66 | 0.64% | 205,200 |
| Aug 19, 2025 | 24.22 | 24.32 | 23.49 | 23.51 | 23.51 | -3.33% | 316,936 |
| Aug 18, 2025 | 24.15 | 24.37 | 24.06 | 24.32 | 24.32 | 0.45% | 339,813 |
| 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 |