loading

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 August 22, 2025, is $24.19.
  • 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 111.64% to $24.19 now.
  • The 52-week high stock price for BSAC is $25.53, representing a 5.54% increase from the current share price, occurred on May 19, 2025.
  • The 52-week low stock price for BSAC is $18.19, indicating a -24.80% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $24.20 $23.73 $0.465 227,623.0 +1.81%
Aug 21, 2025 $23.80 $23.52 $0.28 287,369.0 +0.42%
Aug 20, 2025 $23.80 $23.55 $0.255 205,196.0 +0.64%
Aug 19, 2025 $24.32 $23.49 $0.83 316,836.0 -3.33%
Aug 18, 2025 $24.37 $24.05 $0.315 339,813.0 +0.45%
Aug 15, 2025 $24.29 $23.99 $0.30 296,540.0 +0.71%
Aug 14, 2025 $24.45 $23.96 $0.485 232,887.0 -2.00%
Aug 13, 2025 $24.70 $24.26 $0.44 235,628.0 +1.45%
Aug 12, 2025 $24.26 $23.93 $0.33 152,094.0 +0.88%
Aug 11, 2025 $24.41 $23.95 $0.455 435,039.0 -0.33%
Aug 08, 2025 $24.05 $23.68 $0.37 278,605.0 +1.56%
Aug 07, 2025 $23.69 $23.26 $0.43 230,098.0 +1.98%
Aug 06, 2025 $23.38 $23.11 $0.27 196,668.0 -0.43%
Aug 05, 2025 $23.57 $23.19 $0.3799 204,194.0 -0.85%
Aug 04, 2025 $23.55 $23.22 $0.33 295,731.0 +1.69%
Aug 01, 2025 $23.28 $22.85 $0.43 392,088.0 +0.52%
Jul 31, 2025 $23.27 $22.77 $0.50 240,588.0 +0.57%
Jul 30, 2025 $23.21 $22.87 $0.34 183,590.0 -1.76%
Jul 29, 2025 $23.33 $23.00 $0.33 288,393.0 +0.78%
Jul 28, 2025 $23.40 $23.00 $0.40 178,091.0 -1.32%
Jul 25, 2025 $23.72 $23.42 $0.30 231,329.0 -1.14%
Jul 24, 2025 $23.91 $23.68 $0.23 230,162.0 -0.88%

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
Aug, 2025 $24.70 $22.85 $1.85 4,554,032.0 +5.13%
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%
banks_regional NU
$13.94
price up icon 1.98%
banks_regional TFC
$45.91
price up icon 4.18%
banks_regional NWG
$15.36
price up icon 0.72%
banks_regional LYG
$4.60
price up icon 1.10%
banks_regional DB
$37.15
price up icon 1.31%
banks_regional USB
$48.28
price up icon 4.57%
Cap:     |  Volume (24h):