BSAC - BANCO SANTANDER CHILE
33.6
-0.560 -1.667%
Share volume: 561,377
Last Updated: 04-22-2026
Banking/Misc. Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$34.16
-0.56
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $34.39 | $34.39 | $34.72 | $34.72 | $33.60 | $33.60 | $33.60 | $33.60 | 561,377 | $561,377.00 |
| 04-21-2026 | $35.27 | $35.27 | $35.60 | $35.60 | $34.15 | $34.15 | $34.16 | $34.16 | 365,852 | $365,852.00 |
| 04-20-2026 | $35.77 | $35.77 | $35.82 | $35.82 | $35.18 | $35.18 | $35.47 | $35.47 | 308,475 | $308,475.00 |
| 04-17-2026 | $36.40 | $36.40 | $36.82 | $36.82 | $36.07 | $36.07 | $36.07 | $36.07 | 476,678 | $476,678.00 |
| 04-16-2026 | $35.52 | $35.52 | $35.90 | $35.90 | $35.37 | $35.37 | $35.81 | $35.81 | 321,081 | $321,081.00 |
| 04-15-2026 | $35.94 | $35.94 | $36.03 | $36.03 | $35.31 | $35.31 | $35.54 | $35.54 | 734,171 | $734,171.00 |
| 04-14-2026 | $35.49 | $35.49 | $35.99 | $35.99 | $35.49 | $35.49 | $35.92 | $35.92 | 387,454 | $387,454.00 |
| 04-13-2026 | $34.93 | $34.93 | $35.32 | $35.32 | $34.45 | $34.45 | $35.32 | $35.32 | 285,351 | $285,351.00 |
| 04-10-2026 | $35.25 | $35.25 | $35.77 | $35.77 | $35.09 | $35.09 | $35.20 | $35.20 | 249,337 | $249,337.00 |
| 04-09-2026 | $34.23 | $34.23 | $35.04 | $35.04 | $34.23 | $34.23 | $34.85 | $34.85 | 337,845 | $337,845.00 |