Get the Stockscreener App
31.03
0.68%
0.21
After Hours:
31.04
0.010
+0.03%
Banco Santander Chile Sa Adr Stock (BSAC) Price History
The historical daily chart and data for Banco Santander Chile Sa Adr stock (BSAC), adjusted for splits and dividends, show that the latest closing stock price as of December 12, 2025, is $31.03.
- Banco Santander Chile Sa Adr all-time high stock price is $35.09, occurred on April 17, 2018.
- The lowest Banco Santander Chile Sa Adr stock price recorded was $11.43 on March 18, 2020. Since then, Banco Santander Chile Sa Adr's stock price has risen over 171.48% to $31.03 now.
- The 52-week high stock price for BSAC is $31.37, representing a 1.10% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for BSAC is $18.19, indicating a -41.38% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Banco Santander Chile Sa Adr (BSAC) stock in the beginning of 2024 was $16.71. The stock closed the year at $15.84, a loss of over -5.21% for the year.
The table below shows more information about BSAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $31.37 | $30.73 | $0.64 | 218,795.0 | +0.68% |
| Dec 11, 2025 | $31.05 | $30.26 | $0.79 | 245,528.0 | +2.36% |
| Dec 10, 2025 | $30.39 | $29.94 | $0.445 | 150,219.0 | +0.07% |
| Dec 09, 2025 | $30.21 | $29.89 | $0.32 | 217,092.0 | +1.38% |
| Dec 08, 2025 | $29.96 | $29.57 | $0.39 | 147,902.0 | -0.13% |
| Dec 05, 2025 | $31.16 | $29.67 | $1.49 | 351,111.0 | -4.07% |
| Dec 04, 2025 | $31.03 | $30.77 | $0.26 | 203,371.0 | +0.75% |
| Dec 03, 2025 | $30.88 | $30.43 | $0.45 | 404,092.0 | +0.29% |
| Dec 02, 2025 | $30.79 | $30.40 | $0.385 | 373,186.0 | +1.46% |
| Dec 01, 2025 | $30.30 | $29.77 | $0.53 | 262,859.0 | +0.97% |
| Nov 28, 2025 | $30.08 | $29.76 | $0.32 | 254,204.0 | +0.00% |
| Nov 26, 2025 | $30.01 | $29.68 | $0.33 | 203,517.0 | +1.32% |
| Nov 25, 2025 | $29.54 | $29.20 | $0.3387 | 275,498.0 | +0.44% |
| Nov 24, 2025 | $29.58 | $29.19 | $0.39 | 301,305.0 | +0.34% |
| Nov 21, 2025 | $29.49 | $29.05 | $0.4392 | 266,086.0 | +0.10% |
| Nov 20, 2025 | $29.84 | $29.28 | $0.56 | 245,084.0 | -0.88% |
| Nov 19, 2025 | $29.81 | $29.28 | $0.53 | 232,758.0 | +1.16% |
| Nov 18, 2025 | $29.49 | $28.74 | $0.75 | 304,604.0 | -0.31% |
| Nov 17, 2025 | $29.87 | $29.05 | $0.82 | 374,197.0 | +0.48% |
| Nov 14, 2025 | $29.32 | $28.65 | $0.67 | 360,145.0 | -1.42% |
Banco Santander Chile Sa Adr Stock (BSAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Santander Chile Sa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco Santander Chile Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Santander Chile Sa Adr Stock (BSAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.37 | $29.57 | $1.80 | 2,792,950.0 | +3.68% |
| Nov, 2025 | $30.75 | $28.27 | $2.48 | 6,060,034.0 | +4.29% |
| Oct, 2025 | $30.18 | $25.87 | $4.31 | 6,891,579.0 | +8.30% |
| Sep, 2025 | $26.82 | $23.71 | $3.11 | 6,310,653.0 | +10.23% |
| Aug, 2025 | $24.70 | $22.85 | $1.85 | 5,746,561.0 | +4.48% |
| Jul, 2025 | $25.44 | $22.77 | $2.67 | 7,223,332.0 | -8.76% |
| Jun, 2025 | $25.53 | $23.44 | $2.09 | 9,714,458.0 | +4.47% |
| May, 2025 | $25.53 | $23.12 | $2.41 | 7,686,756.0 | +0.21% |
| Apr, 2025 | $24.90 | $20.77 | $4.13 | 11,139,727.0 | +5.66% |
| Mar, 2025 | $23.80 | $21.60 | $2.20 | 7,268,956.0 | +5.36% |
| Feb, 2025 | $22.89 | $20.04 | $2.85 | 5,638,834.0 | +6.03% |
| Jan, 2025 | $20.95 | $18.19 | $2.76 | 3,320,526.0 | +8.22% |
Banco Santander Chile Sa Adr Stock (BSAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.70 | $18.58 | $1.12 | 3,695,238.0 | -1.00% |
| Nov, 2024 | $20.33 | $18.80 | $1.53 | 5,259,457.0 | -2.92% |
| Oct, 2024 | $20.90 | $19.40 | $1.50 | 7,763,187.0 | -5.88% |
| Sep, 2024 | $21.43 | $19.55 | $1.88 | 4,793,143.0 | +0.53% |
| Aug, 2024 | $20.98 | $18.51 | $2.46 | 5,018,913.0 | +2.84% |
| Jul, 2024 | $21.19 | $18.31 | $2.88 | 7,712,924.0 | +6.64% |
| Jun, 2024 | $19.44 | $18.28 | $1.16 | 4,633,041.0 | -0.26% |
| May, 2024 | $20.23 | $17.82 | $2.41 | 6,046,004.0 | +5.01% |
| Apr, 2024 | $20.70 | $17.73 | $2.97 | 7,125,407.0 | -9.33% |
| Mar, 2024 | $20.72 | $18.76 | $1.96 | 6,136,840.0 | +1.02% |
| Feb, 2024 | $20.45 | $17.95 | $2.50 | 5,674,104.0 | +7.39% |
| Jan, 2024 | $19.81 | $18.17 | $1.64 | 5,589,493.0 | -6.21% |
Banco Santander Chile Sa Adr Stock (BSAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.46 | $18.92 | $1.54 | 10,280,900.0 | -0.41% |
| Nov, 2023 | $19.73 | $17.34 | $2.39 | 6,797,022.0 | +12.47% |
| Oct, 2023 | $18.48 | $16.89 | $1.59 | 7,297,146.0 | -5.13% |
| Sep, 2023 | $19.60 | $17.52 | $2.08 | 8,261,125.0 | -4.13% |
| Aug, 2023 | $21.13 | $18.03 | $3.10 | 8,238,250.0 | -9.34% |
| Jul, 2023 | $21.81 | $18.15 | $3.66 | 6,912,763.0 | +11.94% |
| Jun, 2023 | $19.41 | $17.49 | $1.92 | 6,497,721.0 | +8.52% |
| May, 2023 | $20.04 | $17.34 | $2.70 | 9,055,437.0 | -9.30% |
| Apr, 2023 | $19.35 | $17.30 | $2.05 | 8,820,664.0 | +7.40% |
| Mar, 2023 | $18.18 | $16.24 | $1.95 | 25,895,477.0 | +6.26% |
| Feb, 2023 | $17.67 | $16.41 | $1.26 | 10,233,462.0 | -0.77% |
| Jan, 2023 | $16.97 | $15.32 | $1.65 | 11,009,235.0 | +6.76% |
1.49%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):