Banco Santander - Chile Stock Price History
NYSE: BSACFinanceCommercial BanksUSD
32.22+0.28 (+0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BSAC price history at a glance
The price history for Banco Santander - Chile (BSAC) on this page begins on October 31, 1994, when the stock closed at $7.50; it most recently closed at $32.22 on October 5, 2026. The highest price in this record is $38.46, reached on September 13, 2010; the latest close is 16.2% below that peak. Across the 31 complete calendar years in the table, BSAC finished higher in 15 and lower in 16. Its best year was 2009 (+80.3%) and its worst was 1998 (-32.4%).
Over roughly 32 years the share price changed +329.6%, a 4.7% compound annual price return (excluding dividends). In the last 12 months alone, BSAC has gained 20.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $38.46
- Date of high
- Sep 13, 2010
- Low since 1994
- $4.23
- Date of low
- Oct 5, 1998
- 52-week high
- $37.72
- 52-week low
- $26.31
- Last close
- $32.22
BSAC returns
1 week
+0.72%
1 month
-8.70%
3 months
-5.12%
6 months
-8.47%
Year to date
+3.57%
1 year
+20.40%
3 years
+88.09%
5 years
+87.22%
BSAC price return, excluding dividends.
BSAC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.22 | +3.27% |
| 2025 | 31.20 | +69.47% |
| 2024 | 18.41 | -5.54% |
| 2023 | 19.49 | +23.04% |
| 2022 | 15.84 | -2.76% |
| 2021 | 16.29 | -14.22% |
| 2020 | 18.99 | -19.19% |
| 2019 | 23.50 | -23.05% |
| 2018 | 30.54 | -2.33% |
| 2017 | 31.27 | +42.98% |
| 2016 | 21.87 | +23.98% |
| 2015 | 17.64 | -9.40% |
| 2014 | 19.47 | -15.75% |
| 2013 | 23.11 | -19.78% |
| 2012 | 28.81 | -1.05% |
| 2011 | 29.12 | -19.01% |
| 2010 | 35.95 | +44.29% |
| 2009 | 24.92 | +80.35% |
| 2008 | 13.82 | -29.26% |
| 2007 | 19.53 | +5.44% |
| 2006 | 18.52 | +7.98% |
| 2005 | 17.15 | +31.72% |
| 2004 | 13.02 | +43.17% |
| 2003 | 9.10 | +24.61% |
| 2002 | 7.30 | -17.05% |
| 2001 | 8.80 | +16.96% |
| 2000 | 7.52 | -8.48% |
| 1999 | 8.22 | +43.70% |
| 1998 | 5.72 | -32.39% |
| 1997 | 8.46 | -4.86% |
| 1996 | 8.89 | +0.54% |
| 1995 | 8.85 | +34.31% |
| 1994* | 6.59 | -12.18% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
BSAC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.16 | 32.26 | 31.92 | 32.22 | +0.88% | |
| 31.50 | 32.22 | 31.55 | 31.94 | +0.95% | |
| 31.84 | 31.96 | 31.44 | 31.64 | -1.46% | |
| 32.79 | 32.87 | 32.03 | 32.11 | -1.80% | |
| 32.28 | 32.92 | 31.96 | 32.70 | +2.22% | |
| 32.90 | 32.90 | 31.66 | 31.99 | -1.84% | |
| 33.01 | 33.04 | 31.94 | 32.59 | -2.31% | |
| 33.80 | 33.80 | 33.29 | 33.36 | -0.74% | |
| 33.76 | 33.77 | 33.32 | 33.61 | -0.80% | |
| 33.88 | 34.35 | 33.74 | 33.88 | -1.43% | |
| 33.99 | 34.54 | 33.76 | 34.37 | +1.75% | |
| 34.14 | 34.31 | 33.54 | 33.78 | -1.52% | |
| 34.82 | 34.97 | 34.26 | 34.30 | -2.20% | |
| 34.56 | 35.24 | 34.52 | 35.07 | +1.59% | |
| 34.18 | 34.79 | 34.18 | 34.52 | +2.01% | |
| 34.08 | 34.08 | 33.57 | 33.84 | -1.31% | |
| 34.46 | 34.70 | 34.00 | 34.29 | +0.41% | |
| 34.93 | 34.93 | 33.84 | 34.15 | -1.75% | |
| 34.88 | 35.01 | 34.53 | 34.76 | +0.03% | |
| 34.56 | 34.86 | 33.94 | 34.75 | -1.25% | |
| 35.56 | 35.61 | 34.94 | 35.19 | -0.23% | |
| 35.20 | 35.65 | 34.95 | 35.27 | -0.06% | |
| 35.44 | 35.85 | 35.03 | 35.29 | -0.73% | |
| 36.02 | 36.11 | 35.28 | 35.55 | -0.34% | |
| 35.37 | 36.15 | 35.35 | 35.67 | -0.53% | |
| 36.17 | 36.37 | 35.32 | 35.86 | +0.34% | |
| 35.21 | 35.81 | 35.10 | 35.74 | +2.49% | |
| 34.57 | 35.25 | 34.56 | 34.87 | +0.35% | |
| 35.26 | 35.30 | 34.58 | 34.75 | -1.11% | |
| 35.03 | 35.28 | 34.84 | 35.14 | +0.72% | |
| 35.21 | 35.53 | 34.79 | 34.89 | -1.19% | |
| 36.06 | 36.40 | 35.18 | 35.31 | -2.32% | |
| 36.06 | 36.27 | 35.58 | 36.15 | +0.14% | |
| 35.06 | 36.15 | 35.06 | 36.10 | +2.67% | |
| 34.85 | 35.49 | 34.81 | 35.16 | +1.71% | |
| 34.67 | 34.80 | 34.08 | 34.57 | -0.89% | |
| 34.70 | 35.20 | 34.70 | 34.88 | +1.28% | |
| 34.33 | 34.73 | 34.21 | 34.44 | -0.38% | |
| 34.37 | 34.72 | 34.13 | 34.57 | +0.06% | |
| 34.53 | 34.92 | 34.23 | 34.55 | +0.79% | |
| 33.95 | 34.50 | 33.82 | 34.28 | +0.79% | |
| 35.42 | 35.46 | 33.97 | 34.01 | -2.91% | |
| 35.48 | 35.63 | 34.78 | 35.03 | -1.27% | |
| 35.08 | 35.62 | 34.93 | 35.48 | +0.91% | |
| 36.12 | 36.25 | 35.06 | 35.16 | -1.51% | |
| 35.25 | 36.11 | 35.22 | 35.70 | +1.28% | |
| 35.07 | 35.50 | 35.07 | 35.25 | +1.50% | |
| 35.20 | 35.20 | 34.63 | 34.73 | +0.06% | |
| 34.77 | 34.97 | 34.34 | 34.71 | +0.29% | |
| 35.16 | 35.18 | 34.44 | 34.61 | -1.31% | |
| 34.85 | 35.47 | 34.67 | 35.07 | +2.54% | |
| 33.75 | 34.69 | 33.45 | 34.20 | +0.77% | |
| 34.11 | 34.51 | 33.83 | 33.94 | -1.51% | |
| 34.35 | 34.76 | 34.11 | 34.46 | +2.96% | |
| 33.89 | 33.95 | 33.47 | 33.47 | -0.80% | |
| 33.93 | 33.99 | 33.44 | 33.74 | -1.43% | |
| 34.17 | 34.24 | 33.69 | 34.23 | +0.59% | |
| 33.40 | 34.16 | 33.25 | 34.03 | +3.06% | |
| 32.86 | 33.18 | 32.42 | 33.02 | +0.58% | |
| 32.62 | 33.20 | 32.49 | 32.83 | -0.70% | |
| 33.75 | 33.83 | 32.99 | 33.06 | -1.96% | |
| 33.98 | 34.20 | 33.39 | 33.72 | -0.38% | |
| 33.93 | 34.37 | 33.69 | 33.85 | +0.86% | |
| 33.81 | 34.25 | 33.28 | 33.56 | -1.18% | |
| 33.65 | 34.27 | 33.57 | 33.96 | +1.59% | |
| 33.28 | 33.73 | 32.95 | 33.43 | +1.12% | |
| 33.61 | 33.79 | 32.58 | 33.06 | -1.90% | |
| 33.18 | 34.29 | 32.97 | 33.70 | +1.32% | |
| 32.83 | 33.26 | 32.68 | 33.26 | +1.84% | |
| 33.05 | 33.36 | 32.29 | 32.66 | +0.28% | |
| 32.71 | 33.16 | 32.53 | 32.57 | -1.09% | |
| 32.41 | 33.03 | 32.18 | 32.93 | +1.54% | |
| 32.20 | 32.56 | 31.88 | 32.43 | +0.97% | |
| 31.83 | 32.70 | 31.56 | 32.12 | +0.41% | |
| 32.15 | 32.52 | 31.83 | 31.99 | +1.68% | |
| 32.25 | 32.25 | 31.39 | 31.46 | -2.45% | |
| 32.28 | 32.60 | 32.04 | 32.25 | -1.92% | |
| 32.81 | 33.26 | 32.64 | 32.88 | +0.74% | |
| 33.06 | 33.27 | 32.55 | 32.64 | -0.55% | |
| 33.76 | 34.09 | 32.71 | 32.82 | -1.82% | |
| 33.24 | 33.75 | 32.81 | 33.43 | +0.75% | |
| 33.22 | 33.78 | 32.92 | 33.18 | +2.06% | |
| 32.66 | 32.92 | 32.31 | 32.51 | +0.28% | |
| 31.49 | 32.44 | 31.43 | 32.42 | +3.64% | |
| 31.34 | 31.73 | 31.14 | 31.28 | -0.38% | |
| 30.48 | 31.51 | 30.48 | 31.40 | +4.74% | |
| 30.28 | 30.44 | 29.60 | 29.98 | -0.13% | |
| 30.30 | 30.58 | 29.76 | 30.02 | -1.96% | |
| 30.66 | 31.14 | 30.53 | 30.62 | +1.22% | |
| 30.83 | 30.94 | 30.25 | 30.25 | -2.76% | |
| 30.92 | 31.45 | 30.68 | 31.11 | +0.42% | |
| 31.93 | 31.93 | 30.75 | 30.98 | -2.98% | |
| 31.72 | 32.14 | 31.57 | 31.93 | +0.41% | |
| 31.76 | 32.25 | 31.41 | 31.80 | -1.03% | |
| 32.11 | 32.63 | 31.93 | 32.13 | +0.12% | |
| 31.32 | 32.16 | 31.32 | 32.09 | +3.58% | |
| 31.56 | 31.61 | 30.95 | 30.98 | -1.68% | |
| 31.00 | 31.89 | 30.99 | 31.51 | +0.80% | |
| 30.38 | 31.72 | 30.34 | 31.26 | +3.41% | |
| 30.20 | 30.89 | 30.11 | 30.23 | -1.02% | |
| 30.53 | 30.81 | 30.07 | 30.54 | +1.19% | |
| 30.36 | 30.36 | 29.53 | 30.18 | -1.79% | |
| 30.27 | 31.09 | 30.14 | 30.73 | +2.54% | |
| 30.30 | 30.71 | 29.83 | 29.97 | -0.76% | |
| 29.16 | 30.30 | 29.16 | 30.20 | +1.38% | |
| 30.06 | 30.26 | 29.61 | 29.79 | -1.42% | |
| 30.78 | 31.05 | 30.06 | 30.22 | -1.02% | |
| 31.48 | 31.72 | 30.48 | 30.53 | -3.14% | |
| 30.93 | 31.56 | 30.77 | 31.52 | +3.82% | |
| 30.89 | 31.36 | 30.26 | 30.36 | -0.82% | |
| 31.20 | 31.52 | 30.57 | 30.61 | -2.30% | |
| 31.93 | 32.15 | 31.25 | 31.33 | -2.03% | |
| 31.13 | 32.21 | 31.06 | 31.98 | -0.37% | |
| 32.93 | 33.07 | 32.01 | 32.10 | -2.96% | |
| 33.02 | 33.39 | 32.65 | 33.08 | -1.02% | |
| 34.01 | 34.28 | 33.37 | 33.42 | -1.53% | |
| 33.54 | 34.01 | 33.46 | 33.94 | +1.50% | |
| 33.51 | 33.85 | 33.03 | 33.44 | -0.48% | |
| 34.39 | 34.72 | 33.60 | 33.60 | -1.64% | |
| 35.27 | 35.60 | 34.15 | 34.16 | -3.69% | |
| 35.77 | 35.82 | 35.18 | 35.47 | -1.66% | |
| 36.40 | 36.82 | 36.07 | 36.07 | +0.73% | |
| 35.52 | 35.90 | 35.37 | 35.81 | +0.76% | |
| 35.94 | 36.03 | 35.31 | 35.54 | -1.06% | |
| 35.49 | 35.99 | 35.49 | 35.92 | +1.70% | |
| 34.93 | 35.32 | 34.45 | 35.32 | +0.34% | |
| 35.25 | 35.77 | 35.09 | 35.20 | +1.00% | |
| 34.23 | 35.04 | 34.23 | 34.85 | +0.90% | |
| 34.78 | 35.17 | 34.01 | 34.54 | +4.29% | |
| 33.02 | 33.29 | 32.00 | 33.12 | -0.36% | |
| 33.28 | 33.65 | 33.22 | 33.24 | +0.12% | |
| 32.61 | 33.27 | 32.40 | 33.20 | -1.43% | |
| 34.89 | 35.49 | 33.68 | 33.68 | +0.84% | |
| 32.30 | 33.43 | 31.74 | 33.40 | +5.03% | |
| 32.63 | 32.80 | 31.39 | 31.80 | +0.82% | |
| 31.79 | 31.92 | 31.46 | 31.54 | -0.97% | |
| 31.99 | 32.49 | 31.65 | 31.85 | -1.88% | |
| 32.75 | 32.91 | 32.33 | 32.46 | +1.00% | |
| 31.57 | 32.31 | 31.57 | 32.14 | +0.12% | |
| 31.77 | 32.51 | 31.69 | 32.10 | +3.35% | |
| 32.00 | 32.00 | 30.70 | 31.06 | -3.45% | |
| 30.57 | 32.27 | 30.56 | 32.17 | +3.54% | |
| 31.20 | 31.88 | 30.99 | 31.07 | -1.40% | |
| 31.78 | 32.03 | 31.22 | 31.51 | 0.00% | |
| 31.30 | 31.65 | 31.18 | 31.51 | +3.11% | |
| 30.87 | 31.17 | 30.44 | 30.56 | -0.03% | |
| 31.49 | 31.54 | 30.52 | 30.57 | -5.47% | |
| 32.75 | 32.91 | 32.05 | 32.34 | -1.25% | |
| 33.17 | 33.23 | 32.58 | 32.75 | +1.64% | |
| 30.91 | 32.43 | 30.60 | 32.22 | +3.04% | |
| 30.37 | 31.81 | 30.03 | 31.27 | +1.03% | |
| 31.35 | 31.47 | 30.75 | 30.95 | -2.92% | |
| 31.69 | 32.07 | 31.56 | 31.88 | +2.97% | |
| 30.19 | 31.08 | 29.87 | 30.96 | -6.18% | |
| 32.89 | 33.39 | 32.71 | 33.00 | -2.68% | |
| 34.71 | 34.87 | 33.77 | 33.91 | -3.31% | |
| 35.75 | 35.75 | 34.65 | 35.07 | -2.23% | |
| 35.94 | 36.18 | 35.71 | 35.87 | +0.20% | |
| 35.40 | 35.86 | 34.80 | 35.80 | +0.96% | |
| 35.89 | 36.27 | 35.31 | 35.46 | -1.83% | |
| 35.50 | 36.17 | 35.40 | 36.12 | +1.57% | |
| 35.13 | 35.89 | 34.94 | 35.56 | -0.36% | |
| 35.73 | 35.84 | 35.29 | 35.69 | +0.82% | |
| 35.18 | 35.46 | 34.71 | 35.40 | -0.70% | |
| 35.70 | 35.74 | 34.98 | 35.65 | -0.36% | |
| 36.96 | 37.15 | 35.68 | 35.78 | -3.27% | |
| 37.03 | 37.46 | 36.70 | 36.99 | +0.87% | |
| 37.05 | 37.12 | 36.37 | 36.67 | -2.11% | |
| 36.89 | 37.60 | 36.79 | 37.46 | +1.96% | |
| 36.40 | 36.78 | 35.99 | 36.74 | +1.69% | |
| 35.71 | 36.23 | 35.55 | 36.13 | +0.67% | |
| 37.26 | 37.33 | 35.59 | 35.89 | -3.31% | |
| 36.89 | 37.34 | 36.55 | 37.12 | +2.57% | |
| 35.27 | 36.24 | 35.12 | 36.19 | +2.75% | |
| 36.33 | 36.65 | 35.06 | 35.22 | -4.79% | |
| 37.33 | 37.72 | 36.27 | 36.99 | +0.49% | |
| 37.12 | 37.23 | 36.32 | 36.81 | -0.32% | |
| 36.44 | 37.08 | 36.42 | 36.93 | +1.62% | |
| 36.10 | 36.66 | 35.88 | 36.34 | +0.44% | |
| 35.69 | 36.19 | 35.66 | 36.18 | +2.81% | |
| 34.47 | 35.21 | 34.28 | 35.19 | +3.17% | |
| 33.05 | 34.26 | 33.01 | 34.11 | +3.61% | |
| 32.52 | 32.96 | 32.40 | 32.92 | -1.17% | |
| 32.91 | 33.36 | 32.17 | 33.31 | +3.25% | |
| 33.12 | 33.15 | 32.24 | 32.26 | -2.33% | |
| 33.06 | 33.21 | 32.74 | 33.03 | +0.46% | |
| 33.12 | 33.23 | 32.64 | 32.88 | -1.23% | |
| 33.13 | 33.46 | 32.76 | 33.29 | +2.02% | |
| 32.21 | 32.86 | 32.21 | 32.63 | +1.30% | |
| 32.30 | 32.67 | 31.74 | 32.21 | -0.74% | |
| 32.09 | 32.45 | 31.81 | 32.45 | +0.28% | |
| 32.58 | 33.49 | 32.22 | 32.36 | +0.84% | |
| 31.38 | 32.19 | 31.38 | 32.09 | +2.85% | |
| 31.43 | 31.52 | 31.04 | 31.20 | +0.29% | |
| 31.32 | 31.32 | 31.03 | 31.11 | -0.73% | |
| 31.45 | 31.59 | 31.14 | 31.34 | +0.16% | |
| 31.32 | 31.40 | 31.11 | 31.29 | -1.20% | |
| 31.42 | 31.67 | 31.31 | 31.67 | +1.09% | |
| 30.94 | 31.35 | 30.94 | 31.33 | +1.03% | |
| 31.40 | 31.54 | 30.93 | 31.01 | -0.77% | |
| 30.76 | 31.38 | 30.73 | 31.25 | +1.82% | |
| 30.45 | 30.89 | 30.45 | 30.69 | +1.56% | |
| 29.80 | 30.32 | 29.80 | 30.22 | +1.82% | |
| 29.79 | 29.89 | 29.53 | 29.68 | -0.44% | |
| 30.36 | 30.40 | 29.74 | 29.81 | -2.52% | |
| 31.03 | 31.03 | 30.44 | 30.58 | -1.45% | |
| 31.28 | 31.37 | 30.73 | 31.03 | +0.68% | |
| 30.26 | 31.05 | 30.26 | 30.82 | +2.36% | |
| 30.12 | 30.39 | 29.94 | 30.11 | +0.07% | |
| 30.14 | 30.21 | 29.89 | 30.09 | +1.38% | |
| 29.94 | 29.97 | 29.58 | 29.68 | -0.13% | |
| 31.11 | 31.16 | 29.67 | 29.72 | -4.07% | |
| 30.88 | 31.03 | 30.77 | 30.98 | +0.75% | |
| 30.78 | 30.88 | 30.43 | 30.75 | +0.29% | |
| 30.40 | 30.79 | 30.40 | 30.66 | +1.46% | |
| 29.94 | 30.30 | 29.77 | 30.22 | +0.97% | |
| 30.08 | 30.08 | 29.76 | 29.93 | 0.00% | |
| 29.72 | 30.01 | 29.68 | 29.93 | +1.32% | |
| 29.40 | 29.54 | 29.20 | 29.54 | +0.44% | |
| 29.58 | 29.58 | 29.19 | 29.41 | +0.34% | |
| 29.30 | 29.49 | 29.05 | 29.31 | +0.10% | |
| 29.83 | 29.84 | 29.28 | 29.28 | -0.88% | |
| 29.60 | 29.81 | 29.28 | 29.54 | +1.16% | |
| 29.20 | 29.49 | 28.74 | 29.20 | -0.31% | |
| 29.54 | 29.87 | 29.05 | 29.29 | +0.48% | |
| 28.84 | 29.32 | 28.65 | 29.15 | -1.42% | |
| 30.65 | 30.65 | 29.43 | 29.57 | -2.86% | |
| 30.56 | 30.75 | 30.36 | 30.44 | +0.73% | |
| 29.80 | 30.24 | 29.65 | 30.22 | +1.07% | |
| 29.82 | 30.03 | 29.59 | 29.90 | +0.67% | |
| 29.42 | 29.72 | 29.06 | 29.70 | +1.78% | |
| 29.03 | 29.41 | 28.95 | 29.18 | +1.46% | |
| 28.48 | 28.96 | 28.27 | 28.76 | +1.34% | |
| 28.46 | 28.66 | 28.30 | 28.38 | -2.07% | |
| 28.78 | 29.09 | 28.72 | 28.98 | +0.98% | |
| 28.72 | 30.18 | 28.44 | 28.70 | -0.42% | |
| 28.03 | 29.00 | 27.96 | 28.82 | +1.84% | |
| 28.31 | 28.41 | 28.12 | 28.30 | +0.28% | |
| 28.17 | 28.32 | 27.91 | 28.22 | -0.39% | |
| 28.63 | 28.79 | 28.15 | 28.33 | +0.11% | |
| 28.55 | 28.66 | 28.23 | 28.30 | -0.28% | |
| 28.08 | 28.49 | 28.01 | 28.38 | +1.25% | |
| 27.93 | 28.19 | 27.82 | 28.03 | +0.68% | |
| 27.81 | 28.18 | 27.72 | 27.84 | -0.64% | |
| 27.78 | 28.08 | 27.76 | 28.02 | +0.83% | |
| 27.31 | 27.85 | 27.21 | 27.79 | +0.91% | |
| 27.53 | 27.80 | 27.29 | 27.54 | +1.14% | |
| 27.13 | 27.31 | 26.94 | 27.23 | +1.87% | |
| 26.45 | 27.07 | 26.42 | 26.73 | -0.04% | |
| 26.60 | 26.75 | 26.31 | 26.74 | +1.56% | |
| 26.70 | 26.77 | 26.27 | 26.33 | -1.61% | |
| 26.89 | 26.98 | 26.53 | 26.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BSAC chart for longer ranges.