Banco Santander - Chile ADS (BSAC)

Last Price31.51

Change+0.95 (3.11%)

NYSE · Last Trade: Mar 17th, 2:45 AM EDT

Historical Prices For Banco Santander - Chile ADS (BSAC)

Date Range:

2025-12-17 - 2026-03-17

Date	Open	High	Low	Close	Volume	Adjusted Close
3/16/2026	31.30	31.65	31.18	31.51	357,293	31.51
3/13/2026	30.87	31.17	30.44	30.56	318,622	30.56
3/12/2026	31.49	31.54	30.52	30.57	509,558	30.57
3/11/2026	32.75	32.91	32.05	32.34	521,773	32.34
3/10/2026	33.17	33.23	32.58	32.75	924,046	32.75
3/09/2026	30.91	32.43	30.59	32.22	528,254	32.22
3/06/2026	30.37	31.81	30.03	31.27	433,709	31.27
3/05/2026	31.35	31.47	30.75	30.95	469,744	30.95
3/04/2026	31.69	32.07	31.56	31.88	416,335	31.88
3/03/2026	30.19	31.08	29.87	30.96	594,665	30.96
3/02/2026	32.89	33.39	32.71	33.00	431,346	33.00
2/27/2026	34.71	34.87	33.77	33.91	546,751	33.91
2/26/2026	35.75	35.75	34.65	35.07	328,587	35.07
2/25/2026	35.94	36.18	35.71	35.87	243,428	35.87
2/24/2026	35.40	35.86	34.80	35.80	172,770	35.80
2/23/2026	35.89	36.27	35.31	35.46	158,902	35.46
2/20/2026	35.50	36.16	35.40	36.12	220,777	36.12
2/19/2026	35.13	35.89	34.94	35.56	301,336	35.56
2/18/2026	35.73	35.84	35.29	35.69	291,910	35.69
2/17/2026	35.18	35.46	34.71	35.40	336,676	35.40
2/13/2026	35.70	35.74	34.98	35.65	196,962	35.65
2/12/2026	36.96	37.15	35.68	35.78	219,845	35.78
2/11/2026	37.03	37.46	36.70	36.99	308,063	36.99
2/10/2026	37.05	37.12	36.37	36.67	167,734	36.67
2/09/2026	36.89	37.60	36.79	37.46	200,467	37.46
2/06/2026	36.40	36.78	35.99	36.74	317,969	36.74
2/05/2026	35.71	36.23	35.55	36.13	363,965	36.13
2/04/2026	37.26	37.33	35.59	35.89	322,737	35.89
2/03/2026	36.89	37.34	36.55	37.12	263,384	37.12
2/02/2026	35.27	36.24	35.12	36.19	261,949	36.19
1/30/2026	36.33	36.65	35.06	35.22	449,585	35.22
1/29/2026	37.33	37.72	36.27	36.99	419,961	36.99
1/28/2026	37.12	37.23	36.32	36.81	289,220	36.81
1/27/2026	36.44	37.08	36.42	36.93	324,655	36.93
1/26/2026	36.10	36.66	35.88	36.34	543,728	36.34
1/23/2026	35.69	36.19	35.66	36.18	885,245	36.18
1/22/2026	34.47	35.21	34.27	35.19	527,378	35.19
1/21/2026	33.05	34.26	33.01	34.11	335,769	34.11
1/20/2026	32.52	32.95	32.40	32.92	423,444	32.92
1/16/2026	32.91	33.36	32.17	33.31	457,544	33.31
1/15/2026	33.12	33.15	32.24	32.26	335,983	32.26
1/14/2026	33.06	33.21	32.74	33.03	390,687	33.03
1/13/2026	33.12	33.23	32.63	32.88	376,636	32.88
1/12/2026	33.13	33.45	32.76	33.29	418,026	33.29
1/09/2026	32.21	32.86	32.21	32.63	183,306	32.63
1/08/2026	32.30	32.66	31.74	32.21	443,139	32.21
1/07/2026	32.09	32.45	31.81	32.45	336,342	32.45
1/06/2026	32.58	33.49	32.22	32.36	342,163	32.36
1/05/2026	31.38	32.19	31.38	32.09	246,836	32.09
1/02/2026	31.43	31.52	31.04	31.20	159,205	31.20
12/31/2025	31.32	31.32	31.03	31.11	122,867	31.11
12/30/2025	31.45	31.59	31.14	31.34	151,308	31.34
12/29/2025	31.32	31.40	31.11	31.29	182,105	31.29
12/26/2025	31.42	31.67	31.31	31.67	104,322	31.67
12/24/2025	30.94	31.34	30.94	31.33	96,423	31.33
12/23/2025	31.40	31.54	30.93	31.01	190,884	31.01
12/22/2025	30.76	31.38	30.73	31.25	386,956	31.25
12/19/2025	30.45	30.89	30.45	30.69	384,915	30.69
12/18/2025	29.80	30.32	29.80	30.22	268,072	30.22
12/17/2025	29.79	29.89	29.53	29.68	364,615	29.68