Banco Santander-Chile (BSAC)
NYSE: BSAC
· Real-Time Price · USD
26.37
0.14 (0.53%)
At close: Sep 26, 2025, 3:59 PM
26.35
-0.08%
After-hours: Sep 26, 2025, 06:15 PM EDT
BSAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.48 | 26.53 | 26.17 | 26.35 | 26.35 | 0.46% | 124,593 |
| 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 |
| Sep 5, 2025 | 25.48 | 25.79 | 25.30 | 25.65 | 25.65 | 2.52% | 311,700 |
| 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 |