24.16
price down icon0.54%   -0.13
after-market After Hours: 24.19 0.03 +0.12%
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 June 18, 2025, is $24.16.
  • 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 111.37% to $24.16 now.
  • The 52-week high stock price for BSAC is $25.53, representing a 5.67% increase from the current share price, occurred on May 19, 2025.
  • The 52-week low stock price for BSAC is $18.19, indicating a -24.71% 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
Jun 18, 2025 $24.43 $24.08 $0.35 440,288.0 -0.54%
Jun 17, 2025 $24.60 $24.18 $0.42 494,718.0 -1.74%
Jun 16, 2025 $24.89 $24.16 $0.73 1,549,292.0 -0.16%
Jun 13, 2025 $25.30 $24.27 $1.03 584,794.0 -2.48%
Jun 12, 2025 $25.53 $25.28 $0.25 262,800.0 +0.16%
Jun 11, 2025 $25.45 $24.56 $0.89 350,243.0 +3.17%
Jun 10, 2025 $24.73 $24.44 $0.285 215,125.0 +0.45%
Jun 09, 2025 $24.84 $24.44 $0.405 284,557.0 -1.49%
Jun 06, 2025 $25.01 $24.66 $0.355 237,918.0 +0.04%
Jun 05, 2025 $24.91 $24.55 $0.365 358,367.0 +0.65%
Jun 04, 2025 $24.97 $24.63 $0.34 387,035.0 +0.28%
Jun 03, 2025 $24.64 $24.12 $0.52 469,468.0 -0.20%
Jun 02, 2025 $24.86 $23.98 $0.885 801,811.0 +2.07%
May 30, 2025 $24.58 $24.04 $0.54 609,357.0 -1.75%
May 29, 2025 $24.57 $24.16 $0.41 283,270.0 +0.66%
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%

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
Jun, 2025 $25.53 $23.98 $1.55 6,876,704.0 +0.08%
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 DB
$27.74
price up icon 1.13%
banks_regional NWG
$14.17
price up icon 1.00%
banks_regional NU
$12.24
price up icon 1.16%
banks_regional LYG
$4.17
price up icon 1.21%
banks_regional MFG
$5.49
price up icon 0.92%
banks_regional USB
$43.27
price up icon 1.36%
Cap:     |  Volume (24h):