Banco Santander-Chile (BSAC)
23.11
-0.18 (-0.77%)
At close: Apr 03, 2025, 3:59 PM
23.29
0.78%
Pre-market: Apr 04, 2025, 04:40 AM EDT
Banco Santander-Chile Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 22.94 | 23.73 | 22.94 | 23.12 | -0.17 | -0.73% | 379,145 |
| Apr 2, 2025 | 23.35 | 23.42 | 23.04 | 23.29 | -0.15 | -0.64% | 337,700 |
| Apr 1, 2025 | 22.89 | 23.49 | 22.75 | 23.44 | 0.64 | 2.81% | 341,624 |
| Mar 31, 2025 | 22.79 | 22.89 | 22.59 | 22.80 | -0.35 | -1.51% | 253,100 |
| Mar 28, 2025 | 23.33 | 23.42 | 23.08 | 23.15 | -0.34 | -1.45% | 279,300 |
| Mar 27, 2025 | 23.57 | 23.66 | 23.32 | 23.49 | -0.02 | -0.09% | 238,910 |
| Mar 26, 2025 | 23.63 | 23.80 | 23.35 | 23.51 | -0.06 | -0.25% | 288,407 |
| Mar 25, 2025 | 23.23 | 23.60 | 23.23 | 23.57 | 0.43 | 1.86% | 347,721 |
| Mar 24, 2025 | 23.22 | 23.45 | 22.89 | 23.14 | 0.29 | 1.27% | 639,934 |
| Mar 21, 2025 | 22.84 | 23.06 | 22.68 | 22.85 | -0.08 | -0.35% | 643,616 |
| Mar 20, 2025 | 22.84 | 23.03 | 22.70 | 22.93 | -0.29 | -1.25% | 331,720 |
| Mar 19, 2025 | 22.81 | 23.23 | 22.81 | 23.22 | 0.27 | 1.18% | 415,122 |
| Mar 18, 2025 | 23.59 | 23.63 | 22.93 | 22.95 | -0.52 | -2.22% | 456,200 |
| Mar 17, 2025 | 23.30 | 23.54 | 23.23 | 23.47 | 0.48 | 2.09% | 335,143 |
| Mar 14, 2025 | 22.96 | 23.12 | 22.76 | 22.99 | 0.30 | 1.32% | 355,800 |
| Mar 13, 2025 | 22.36 | 22.93 | 22.33 | 22.69 | 0.28 | 1.25% | 311,300 |
| Mar 12, 2025 | 22.15 | 22.48 | 22.06 | 22.41 | 0.30 | 1.36% | 330,605 |
| Mar 11, 2025 | 22.05 | 22.24 | 21.70 | 22.11 | 0.16 | 0.73% | 333,700 |
| Mar 10, 2025 | 22.30 | 22.50 | 21.80 | 21.95 | -0.58 | -2.57% | 234,700 |
| Mar 7, 2025 | 22.35 | 22.55 | 22.27 | 22.53 | 0.10 | 0.45% | 253,800 |
| Mar 6, 2025 | 22.52 | 22.65 | 22.22 | 22.43 | -0.11 | -0.49% | 435,138 |
| Mar 5, 2025 | 22.22 | 22.61 | 22.07 | 22.54 | 0.67 | 3.06% | 364,800 |
| Mar 4, 2025 | 21.90 | 22.11 | 21.67 | 21.87 | -0.12 | -0.55% | 284,603 |
| Mar 3, 2025 | 21.81 | 22.09 | 21.60 | 21.99 | 0.35 | 1.62% | 487,240 |
| 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 |