Banco Santander Chile (BSAC)
NYSE:BSAC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
34.78
35.17
34.01
34.54
34.54
+4.29%
420,987
1.11
Apr 07, 2026
33.02
33.29
32.00
33.12
33.12
-0.36%
740,368
1.97
Apr 06, 2026
33.28
33.65
33.22
33.24
33.24
+0.12%
333,893
0.89
Apr 03, 2026
32.61
33.27
32.40
33.20
33.20
0.00%
0
0.00
Apr 02, 2026
32.61
33.27
32.40
33.20
33.20
-1.43%
202,028
0.53
Apr 01, 2026
34.89
35.49
33.68
33.68
33.68
+0.84%
260,397
0.69
Mar 31, 2026
32.30
33.43
31.74
33.40
33.40
+5.03%
873,931
2.37
Mar 30, 2026
32.63
32.80
31.39
31.80
31.80
+0.82%
946,055
2.66
Mar 27, 2026
31.79
31.92
31.46
31.54
31.54
-0.97%
421,691
1.20
Mar 26, 2026
31.99
32.49
31.65
31.85
31.85
-1.88%
272,463
0.78
Mar 25, 2026
32.75
32.91
32.33
32.46
32.46
+1.00%
218,551
0.63
Mar 24, 2026
31.57
32.31
31.57
32.14
32.14
+0.12%
259,457
0.75
Mar 23, 2026
31.77
32.51
31.69
32.10
32.10
+3.35%
399,874
1.16
Mar 20, 2026
32.00
32.00
30.70
31.06
31.06
-3.45%
487,814
1.42
Mar 19, 2026
30.57
32.27
30.56
32.17
32.17
+3.54%
681,499
2.02
Mar 18, 2026
31.20
31.88
30.99
31.07
31.07
-1.40%
380,599
1.13
Mar 17, 2026
31.78
32.03
31.22
31.51
31.51
0.00%
384,360
1.13
Mar 16, 2026
31.30
31.65
31.18
31.51
31.51
+3.11%
357,287
1.05
Mar 13, 2026
30.87
31.17
30.44
30.56
30.56
-0.03%
318,621
0.94
Mar 12, 2026
31.49
31.54
30.52
30.57
30.57
-5.47%
509,557
1.53
Mar 11, 2026
32.75
32.91
32.05
32.34
32.34
-1.25%
521,772
1.59
Mar 10, 2026
33.17
33.23
32.58
32.75
32.75
+1.64%
924,045
2.92
Mar 09, 2026
30.91
32.43
30.60
32.22
32.22
+3.04%
527,554
1.69
Mar 06, 2026
30.37
31.81
30.03
31.27
31.27
+1.03%
433,708
1.40
Mar 05, 2026
31.35
31.47
30.75
30.95
30.95
-2.92%
469,744
1.54
Mar 04, 2026
31.69
32.07
31.56
31.88
31.88
+2.97%
416,335
1.36
Mar 03, 2026
30.19
31.08
29.87
30.96
30.96
-6.18%
595,125
1.97
Mar 02, 2026
32.89
33.39
32.71
33.00
33.00
-2.68%
431,344
1.44
Feb 27, 2026
34.71
34.87
33.77
33.91
33.91
-3.31%
546,751
1.85
Feb 26, 2026
35.75
35.75
34.65
35.07
35.07
-2.23%
328,587
1.12
Feb 25, 2026
35.94
36.18
35.71
35.87
35.87
+0.20%
243,428
0.83
Feb 24, 2026
35.40
35.86
34.80
35.80
35.80
+0.96%
172,768
0.58
Feb 23, 2026
35.89
36.27
35.31
35.46
35.46
-1.83%
158,901
0.53
Feb 20, 2026
35.50
36.17
35.40
36.12
36.12
+1.57%
220,777
0.74
Feb 19, 2026
35.13
35.89
34.94
35.56
35.56
-0.36%
301,336
1.02
Feb 18, 2026
35.73
35.84
35.29
35.69
35.69
+0.82%
291,910
0.98
Feb 17, 2026
35.18
35.46
34.71
35.40
35.40
-0.70%
336,677
1.13
Feb 16, 2026
35.70
35.74
34.98
35.65
35.65
0.00%
0
0.00
Feb 13, 2026
35.70
35.74
34.98
35.65
35.65
-0.36%
196,962
0.64
Feb 12, 2026
36.96
37.15
35.68
35.78
35.78
-3.27%
219,845
0.70
Feb 11, 2026
37.03
37.46
36.70
36.99
36.99
-1.25%
308,063
0.98
Feb 10, 2026
37.05
37.12
36.37
36.67
36.67
-2.11%
167,734
0.53
Feb 09, 2026
36.89
37.60
36.79
37.46
37.46
+1.96%
200,467
0.62
Feb 06, 2026
36.40
36.78
35.99
36.74
36.74
+1.69%
317,969
0.99
Feb 05, 2026
35.71
36.23
35.55
36.13
36.13
+0.67%
363,981
1.14
Feb 04, 2026
37.26
37.33
35.59
35.89
35.89
-3.31%
322,732
1.02
Feb 03, 2026
36.89
37.34
36.55
37.12
37.12
+2.57%
263,384
0.83
Feb 02, 2026
35.27
36.24
35.12
36.19
36.19
+2.75%
261,949
0.83
Jan 30, 2026
36.33
36.65
35.06
35.22
35.22
-4.79%
449,585
1.42
Jan 29, 2026
37.33
37.72
36.27
36.99
36.99
+0.49%
419,961
1.34
Rows: