Banco Santander - Chile ADS (BSAC)

Last Price30.53

Change-0.96 (-3.05%)

NYSE · Last Trade: Nov 1st, 1:03 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Banco Santander - Chile ADS (BSAC)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	29.55	31.13	29.55	30.53	673,878	30.53
10/29/2026	31.57	31.57	30.96	31.49	735,067	31.49
10/28/2026	32.15	32.27	31.56	31.64	387,849	31.64
10/27/2026	31.99	32.18	31.58	31.78	534,716	31.78
10/26/2026	31.32	31.80	30.79	31.66	433,006	31.66
10/23/2026	31.86	31.86	31.23	31.72	517,989	31.72
10/22/2026	32.72	32.84	31.82	31.96	464,858	31.96
10/21/2026	33.12	33.13	32.65	32.98	337,658	32.98
10/20/2026	32.73	33.27	32.55	33.10	508,670	33.10
10/19/2026	32.62	32.97	32.43	32.62	407,655	32.62
10/16/2026	32.89	32.93	32.32	32.70	419,941	32.70
10/15/2026	32.18	32.87	32.14	32.82	298,296	32.82
10/14/2026	31.84	32.25	31.76	32.19	885,077	32.19
10/13/2026	31.89	32.29	31.89	32.18	303,949	32.18
10/12/2026	32.09	32.33	32.01	32.19	140,131	32.19
10/09/2026	32.16	32.26	31.92	32.22	428,361	32.22
10/08/2026	31.50	32.23	31.50	31.94	293,857	31.94
10/07/2026	31.84	31.96	31.44	31.64	459,792	31.64
10/06/2026	32.79	32.87	32.03	32.11	682,311	32.11
10/05/2026	32.28	32.92	31.95	32.70	969,911	32.70
10/02/2026	32.90	32.90	31.66	31.99	646,690	31.99
10/01/2026	33.01	33.04	31.94	32.59	298,344	32.59
9/30/2026	33.80	33.80	33.29	33.36	268,177	33.36
9/29/2026	33.76	33.77	33.32	33.61	260,801	33.61
9/28/2026	33.88	34.35	33.74	33.88	190,513	33.88
9/25/2026	33.99	34.53	33.76	34.37	299,236	34.37
9/24/2026	34.14	34.30	33.54	33.78	253,963	33.78
9/23/2026	34.82	34.97	34.26	34.30	331,213	34.30
9/22/2026	34.56	35.24	34.52	35.07	254,024	35.07
9/21/2026	34.18	34.79	34.18	34.52	232,335	34.52
9/18/2026	34.08	34.08	33.57	33.84	261,006	33.84
9/17/2026	34.46	34.70	33.99	34.29	570,257	34.29
9/16/2026	34.93	34.93	33.84	34.15	229,844	34.15
9/15/2026	34.88	35.01	34.53	34.76	232,790	34.76
9/14/2026	34.56	34.85	33.94	34.75	253,078	34.75
9/11/2026	35.56	35.61	34.94	35.19	172,083	35.19
9/10/2026	35.20	35.65	34.95	35.27	212,166	35.27
9/09/2026	35.44	35.84	35.03	35.29	179,360	35.29
9/08/2026	36.02	36.11	35.28	35.55	388,542	35.55
9/04/2026	35.37	36.15	35.35	35.67	155,129	35.67
9/03/2026	36.17	36.37	35.32	35.86	504,881	35.86
9/02/2026	35.21	35.81	35.10	35.74	366,977	35.74
9/01/2026	34.57	35.25	34.56	34.87	375,587	34.87
8/31/2026	35.26	35.30	34.58	34.75	346,903	34.75
8/28/2026	35.03	35.28	34.84	35.14	221,975	35.14
8/27/2026	35.21	35.53	34.79	34.89	211,238	34.89
8/26/2026	36.06	36.40	35.18	35.31	504,449	35.31
8/25/2026	36.06	36.27	35.58	36.15	375,178	36.15
8/24/2026	35.06	36.15	35.06	36.10	194,698	36.10
8/21/2026	34.85	35.49	34.81	35.16	309,594	35.16
8/20/2026	34.67	34.80	34.08	34.57	166,905	34.57
8/19/2026	34.70	35.20	34.70	34.88	409,411	34.88
8/18/2026	34.33	34.73	34.21	34.44	212,348	34.44
8/17/2026	34.37	34.72	34.13	34.57	178,305	34.57
8/14/2026	34.53	34.91	34.23	34.55	168,697	34.55
8/13/2026	33.95	34.50	33.82	34.28	320,415	34.28
8/12/2026	35.42	35.46	33.97	34.01	278,536	34.01
8/11/2026	35.48	35.63	34.78	35.03	298,989	35.03
8/10/2026	35.08	35.62	34.93	35.48	172,536	35.48
8/07/2026	36.12	36.25	35.06	35.16	254,754	35.16
8/06/2026	35.25	36.11	35.22	35.70	370,619	35.70
8/05/2026	35.07	35.50	35.06	35.25	290,459	35.25
8/04/2026	35.20	35.20	34.63	34.73	276,391	34.73
8/03/2026	34.77	34.97	34.34	34.71	220,205	34.71