NYSE : BSAC

Banco Santander-Chile — Price history

Financials · Banks - Regional · Chile

Last price 30.53 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.51B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Banco Santander-Chile (BSAC) closed at 30.53 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	29.55	31.13	29.55	30.53	673,878	-3.05%
2026-10-29	31.57	31.57	30.96	31.49	735,066	-0.47%
2026-10-28	32.15	32.275	31.56	31.64	387,850	-0.44%
2026-10-27	31.99	32.18	31.58	31.78	534,716	+0.38%
2026-10-26	31.32	31.8	30.79	31.66	433,006	-0.19%
2026-10-23	31.86	31.86	31.23	31.72	517,987	-0.75%
2026-10-22	32.72	32.84	31.82	31.96	464,858	-3.09%
2026-10-21	33.12	33.13	32.645	32.98	337,657	-0.36%
2026-10-20	32.73	33.27	32.55	33.1	508,672	+1.47%
2026-10-19	32.62	32.965	32.43	32.62	407,653	-0.24%
2026-10-16	32.89	32.93	32.32	32.7	399,665	-0.37%
2026-10-15	32.18	32.87	32.14	32.82	298,294	+1.96%
2026-10-14	31.84	32.25	31.76	32.19	885,077	+0.03%
2026-10-13	31.89	32.29	31.89	32.18	303,948	-0.03%
2026-10-12	32.09	32.33	32.01	32.19	140,131	-0.09%
2026-10-09	32.16	32.26	31.92	32.22	428,356	+0.88%
2026-10-08	31.5	32.23	31.5	31.94	293,853	+0.95%
2026-10-07	31.84	31.96	31.44	31.64	427,942	-1.46%
2026-10-06	32.79	32.87	32.03	32.11	682,310	-1.80%
2026-10-05	32.28	32.92	31.955	32.7	969,908	+2.22%
2026-10-02	32.9	32.9	31.66	31.99	646,685	-1.84%
2026-10-01	33.01	33.04	31.94	32.59	298,338	-2.31%
2026-09-30	33.8	33.8	33.29	33.36	268,178	-0.74%
2026-09-29	33.76	33.77	33.32	33.61	260,801	-0.80%
2026-09-28	33.88	34.35	33.74	33.88	190,515	-1.43%
2026-09-25	33.99	34.535	33.76	34.37	299,235	+1.75%
2026-09-24	34.14	34.305	33.54	33.78	253,965	-1.52%
2026-09-23	34.82	34.97	34.26	34.3	331,214	-2.20%
2026-09-22	34.56	35.24	34.52	35.07	254,024	+1.59%
2026-09-21	34.18	34.79	34.18	34.52	232,337	+2.01%
2026-09-18	34.08	34.08	33.57	33.84	261,006	-1.31%
2026-09-17	34.46	34.7	33.995	34.29	570,259	+0.41%
2026-09-16	34.93	34.93	33.84	34.15	229,845	-1.75%
2026-09-15	34.88	35.005	34.53	34.76	232,792	+0.03%
2026-09-14	34.56	34.855	33.94	34.75	253,080	-1.25%
2026-09-11	35.56	35.61	34.94	35.19	172,082	-0.23%
2026-09-10	35.2	35.65	34.95	35.27	212,169	-0.06%
2026-09-09	35.44	35.845	35.03	35.29	179,362	-0.73%
2026-09-08	36.02	36.11	35.28	35.55	388,544	-0.34%
2026-09-04	35.37	36.15	35.35	35.67	155,128	-0.53%
2026-09-03	36.17	36.37	35.32	35.86	504,882	+0.34%
2026-09-02	35.21	35.81	35.1	35.74	366,978	+2.49%
2026-09-01	34.57	35.25	34.56	34.87	375,587	+0.35%
2026-08-31	35.26	35.295	34.575	34.75	346,904	-1.11%
2026-08-28	35.03	35.28	34.84	35.14	221,975	+0.72%
2026-08-27	35.21	35.53	34.79	34.89	211,236	-1.19%
2026-08-26	36.06	36.4	35.18	35.31	504,448	-2.32%
2026-08-25	36.06	36.265	35.58	36.15	375,180	+0.14%
2026-08-24	35.06	36.15	35.06	36.1	194,699	+2.67%
2026-08-21	34.85	35.49	34.81	35.16	309,593	+1.71%
2026-08-20	34.67	34.8	34.08	34.57	166,905	-0.89%
2026-08-19	34.7	35.2	34.7	34.88	409,412	+1.28%
2026-08-18	34.33	34.725	34.21	34.44	212,347	-0.38%
2026-08-17	34.37	34.715	34.13	34.57	178,306	+0.06%
2026-08-14	34.53	34.915	34.23	34.55	168,697	+0.79%
2026-08-13	33.95	34.5	33.82	34.28	320,414	+0.79%
2026-08-12	35.42	35.46	33.97	34.01	278,536	-2.91%
2026-08-11	35.48	35.63	34.78	35.03	298,989	-1.27%
2026-08-10	35.08	35.62	34.93	35.48	172,536	+0.91%
2026-08-07	36.12	36.25	35.06	35.16	254,753	-1.51%
2026-08-06	35.25	36.11	35.22	35.7	370,620	+1.28%
2026-08-05	35.07	35.5	35.065	35.25	290,460	+1.50%
2026-08-04	35.2	35.2	34.63	34.73	276,390	+0.06%
2026-08-03	34.77	34.97	34.34	34.71	220,204	+0.29%
2026-07-31	35.16	35.18	34.44	34.61	278,226	-1.31%
2026-07-30	34.85	35.47	34.67	35.07	393,847	+2.54%
2026-07-29	33.75	34.69	33.45	34.2	358,922	+0.77%
2026-07-28	34.11	34.51	33.825	33.94	224,909	-1.51%
2026-07-27	34.35	34.76	34.11	34.46	361,349	+2.96%
2026-07-24	33.89	33.95	33.47	33.47	174,302	-0.80%
2026-07-23	33.93	33.99	33.44	33.74	133,665	-1.43%
2026-07-22	34.17	34.24	33.69	34.23	224,397	+0.59%
2026-07-21	33.4	34.16	33.25	34.03	298,067	+3.06%
2026-07-20	32.86	33.18	32.42	33.02	302,195	+0.58%
2026-07-17	32.62	33.2	32.485	32.83	473,003	-0.70%
2026-07-16	33.75	33.83	32.99	33.06	290,655	-1.96%
2026-07-15	33.98	34.2	33.39	33.72	322,663	-0.38%
2026-07-14	33.93	34.37	33.685	33.85	309,439	+0.86%
2026-07-13	33.81	34.25	33.28	33.56	253,552	-1.18%
2026-07-10	33.65	34.27	33.57	33.96	452,233	+1.59%
2026-07-09	33.28	33.73	32.95	33.43	287,851	+1.12%
2026-07-08	33.61	33.79	32.575	33.06	353,103	-1.90%
2026-07-07	33.18	34.29	32.97	33.7	492,878	+1.32%
2026-07-06	32.83	33.26	32.683	33.26	307,090	+1.84%
2026-07-02	33.05	33.36	32.285	32.66	345,441	+0.28%
2026-07-01	32.71	33.155	32.525	32.57	277,261	-1.09%
2026-06-30	32.41	33.03	32.18	32.93	557,626	+1.54%
2026-06-29	32.2	32.56	31.875	32.43	217,248	+0.97%
2026-06-26	31.83	32.7	31.56	32.12	245,342	+0.41%
2026-06-25	32.15	32.52	31.83	31.99	594,558	+1.68%
2026-06-24	32.25	32.25	31.39	31.46	336,385	-2.45%
2026-06-23	32.28	32.6	32.04	32.25	319,491	-1.92%
2026-06-22	32.81	33.255	32.635	32.88	444,385	+0.74%
2026-06-18	33.06	33.27	32.55	32.64	459,284	-0.55%
2026-06-17	33.76	34.09	32.705	32.82	397,598	-1.82%
2026-06-16	33.24	33.745	32.81	33.43	303,455	+0.75%
2026-06-15	33.22	33.78	32.92	33.18	389,206	+2.06%
2026-06-12	32.66	32.92	32.31	32.51	454,790	+0.28%
2026-06-11	31.49	32.44	31.43	32.42	589,570	+3.64%
2026-06-10	31.34	31.73	31.135	31.28	290,967	-0.38%
2026-06-09	30.48	31.505	30.48	31.4	571,723	+4.74%
2026-06-08	30.28	30.44	29.6	29.98	427,740	-0.13%
2026-06-05	30.3	30.58	29.76	30.02	564,339	-1.96%
2026-06-04	30.66	31.14	30.525	30.62	224,026	+1.22%
2026-06-03	30.83	30.94	30.25	30.25	197,723	-2.76%
2026-06-02	30.92	31.445	30.68	31.11	224,614	+0.42%
2026-06-01	31.93	31.93	30.75	30.98	546,223	-2.98%
2026-05-29	31.72	32.14	31.565	31.93	650,583	+0.41%
2026-05-28	31.76	32.25	31.41	31.8	404,660	-1.03%
2026-05-27	32.11	32.63	31.93	32.13	497,245	+0.12%
2026-05-26	31.32	32.16	31.32	32.09	398,152	+3.58%
2026-05-22	31.56	31.61	30.95	30.98	360,431	-1.68%
2026-05-21	31	31.89	30.985	31.51	192,193	+0.80%
2026-05-20	30.38	31.72	30.335	31.26	792,857	+3.41%
2026-05-19	30.2	30.89	30.105	30.23	692,253	-1.02%
2026-05-18	30.53	30.81	30.07	30.54	462,994	+1.19%
2026-05-15	30.36	30.36	29.53	30.18	471,099	-1.79%
2026-05-14	30.27	31.09	30.14	30.73	504,405	+2.54%
2026-05-13	30.3	30.71	29.83	29.97	728,191	-0.76%
2026-05-12	29.16	30.3	29.16	30.2	453,901	+1.38%