24.41
price down icon1.33%   -0.33
after-market After Hours: 24.41
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 May 28, 2025, is $24.41.
  • 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 113.56% to $24.41 now.
  • The 52-week high stock price for BSAC is $25.53, representing a 4.59% increase from the current share price, occurred on May 19, 2025.
  • The 52-week low stock price for BSAC is $18.19, indicating a -25.48% 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
May 28, 2025 $24.74 $24.40 $0.34 238,874.0 -1.33%
May 27, 2025 $25.11 $24.66 $0.45 410,278.0 -1.20%
May 23, 2025 $25.06 $24.28 $0.7794 165,329.0 +0.52%
May 22, 2025 $25.25 $24.89 $0.365 204,083.0 -1.15%
May 21, 2025 $25.40 $25.09 $0.3096 181,207.0 -0.47%
May 20, 2025 $25.42 $25.09 $0.325 301,570.0 +0.20%
May 19, 2025 $25.53 $24.89 $0.64 203,496.0 +0.76%
May 16, 2025 $25.15 $24.75 $0.40 361,124.0 -0.44%
May 15, 2025 $25.19 $24.81 $0.38 339,199.0 +0.80%
May 14, 2025 $25.27 $24.75 $0.515 451,226.0 +1.38%
May 13, 2025 $24.72 $24.29 $0.43 310,567.0 +1.40%
May 12, 2025 $24.92 $24.19 $0.73 408,572.0 -1.38%
May 09, 2025 $24.94 $24.49 $0.45 249,616.0 +0.61%
May 08, 2025 $24.74 $24.30 $0.44 613,520.0 +1.49%
May 07, 2025 $24.60 $24.12 $0.48 572,823.0 -0.08%
May 06, 2025 $24.32 $23.94 $0.38 411,466.0 +0.96%
May 05, 2025 $24.24 $23.79 $0.45 391,768.0 +0.63%
May 02, 2025 $24.08 $23.55 $0.53 492,928.0 +1.62%
May 01, 2025 $23.88 $23.12 $0.7549 486,483.0 -2.86%
Apr 30, 2025 $24.13 $23.70 $0.43 441,190.0 -0.58%
Apr 29, 2025 $24.65 $24.09 $0.565 534,086.0 -0.49%

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
May, 2025 $25.53 $23.12 $2.41 7,033,003.0 +1.33%
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 BCH
$30.54
price down icon 1.26%
banks_regional HDB
$74.14
price down icon 0.03%
banks_regional LYG
$4.18
price down icon 2.56%
banks_regional IBN
$34.35
price up icon 0.12%
banks_regional NWG
$14.17
price down icon 0.63%
Cap:     |  Volume (24h):