Banco Santander Chile (BSAC) Historical Stock Data
31.01 ↓0.24 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSAC is down -0.26% a day on average. There have been 13 days where Banco Santander Chile closed green and 17 days where BSAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 31.40 | 31.01 | ↓$0.39 (-1.24%) | 30.93 | 31.54 | 132.49K |
| 2025-12-22 | 30.76 | 31.25 | ↑$0.49 (1.59%) | 30.73 | 31.38 | 332.51K |
| 2025-12-19 | 30.45 | 30.69 | ↑$0.24 (0.79%) | 30.45 | 30.89 | 384.92K |
| 2025-12-18 | 29.80 | 30.22 | ↑$0.42 (1.41%) | 29.80 | 30.32 | 268.07K |
| 2025-12-17 | 29.79 | 29.68 | ↓$0.11 (-0.37%) | 29.54 | 29.89 | 267.53K |
| 2025-12-16 | 30.36 | 29.81 | ↓$0.55 (-1.81%) | 29.74 | 30.40 | 484.65K |
| 2025-12-15 | 31.03 | 30.58 | ↓$0.45 (-1.45%) | 30.44 | 31.03 | 316.40K |
| 2025-12-12 | 31.28 | 31.03 | ↓$0.25 (-0.80%) | 30.73 | 31.35 | 189.62K |
| 2025-12-11 | 30.26 | 30.82 | ↑$0.56 (1.85%) | 30.26 | 31.05 | 253.59K |
| 2025-12-10 | 30.12 | 30.11 | ↓$0.01 (-0.03%) | 29.96 | 30.39 | 113.40K |
| 2025-12-09 | 30.14 | 30.09 | ↓$0.05 (-0.17%) | 29.89 | 30.21 | 176.01K |
| 2025-12-08 | 29.94 | 29.68 | ↓$0.26 (-0.87%) | 29.58 | 29.97 | 118.38K |
| 2025-12-05 | 31.11 | 29.72 | ↓$1.39 (-4.47%) | 29.67 | 31.16 | 299.81K |
| 2025-12-04 | 30.88 | 30.98 | ↑$0.10 (0.32%) | 30.77 | 31.03 | 148.84K |
| 2025-12-03 | 30.78 | 30.75 | ↓$0.03 (-0.10%) | 30.43 | 30.88 | 350.32K |
| 2025-12-02 | 30.40 | 30.66 | ↑$0.26 (0.86%) | 30.40 | 30.79 | 291.49K |
| 2025-12-01 | 29.94 | 30.22 | ↑$0.28 (0.94%) | 29.77 | 30.30 | 209.66K |
| 2025-11-28 | 30.08 | 29.93 | ↓$0.15 (-0.50%) | 29.76 | 30.08 | 254.20K |
| 2025-11-26 | 29.72 | 29.93 | ↑$0.21 (0.71%) | 29.68 | 30.01 | 203.54K |
| 2025-11-25 | 29.40 | 29.54 | ↑$0.14 (0.48%) | 29.20 | 29.54 | 234.41K |
| 2025-11-24 | 29.58 | 29.41 | ↓$0.17 (-0.57%) | 29.19 | 29.58 | 301.31K |
| 2025-11-21 | 29.30 | 29.31 | ↑$0.01 (0.03%) | 29.05 | 29.49 | 240.95K |
| 2025-11-20 | 29.83 | 29.28 | ↓$0.55 (-1.84%) | 29.28 | 29.84 | 245.17K |
| 2025-11-19 | 29.60 | 29.54 | ↓$0.06 (-0.20%) | 29.28 | 29.81 | 210.64K |
| 2025-11-18 | 29.20 | 29.20 | ↑$0.00 (0.00%) | 28.74 | 29.49 | 271.04K |
| 2025-11-17 | 29.54 | 29.29 | ↓$0.25 (-0.85%) | 29.06 | 29.87 | 374.72K |
| 2025-11-14 | 28.84 | 29.15 | ↑$0.31 (1.07%) | 28.76 | 29.31 | 327.87K |
| 2025-11-13 | 30.65 | 29.57 | ↓$1.08 (-3.52%) | 29.43 | 30.65 | 537.26K |
| 2025-11-12 | 30.56 | 30.44 | ↓$0.12 (-0.39%) | 30.36 | 30.75 | 477.96K |
| 2025-11-11 | 29.80 | 30.22 | ↑$0.42 (1.41%) | 29.65 | 30.24 | 269.83K |
Create an account or log in to view more rows.
$BSAC Overpower the algos!
$BSAC Exciting times ahead people.
$BSAC Nope
$BSAC this is just going to go up forever
$BSAC choo choo
$BSAC Bears always win...
Bulls have to be forever bagholders....
$BSAC Was last two days consolidation??
$BSAC lol who sold
$BSAC HOLDING LONG AND STRONG!!!
$BSAC This was indeed a beautiful day.