Banco Santander-Chile (BSAC) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +12.4%
- 3M
- +1.8%
- YTD
- +8.0%
- 1Y
- +36.8%
- 3Y
- +21.7%
- 5Y
- +12.6%
Loading 10-year price history...
BSAC Historical Performance
BSAC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -16.5%
- 2003 annual price return
- +27.6%
- 2004 annual price return
- +43.1%
- 2005 annual price return
- +33.2%
- 2006 annual price return
- +7.0%
- 2007 annual price return
- +5.4%
- 2008 annual price return
- -31.0%
- 2009 annual price return
- +80.3%
- 2010 annual price return
- +44.2%
- 2011 annual price return
- -19.3%
- 2012 annual price return
- -2.8%
- 2013 annual price return
- -17.7%
- 2014 annual price return
- -14.7%
- 2015 annual price return
- -9.4%
- 2016 annual price return
- +26.1%
- 2017 annual price return
- +42.1%
- 2018 annual price return
- -7.6%
- 2019 annual price return
- -23.0%
- 2020 annual price return
- -19.9%
- 2021 annual price return
- -18.1%
- 2022 annual price return
- -5.1%
- 2023 annual price return
- +27.1%
- 2024 annual price return
- -2.9%
- 2025 annual price return
- +66.3%
- 2026 annual price return
- +8.7%
BSAC Stock Price Trajectory (1994–2026)
As of July 8, 2026, Banco Santander-Chile (BSAC) trades at $33.70, representing a +36.8% return over the past year. The stock has delivered a +113.3% total return over five years (+12.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $38.50 on September 14, 2010. From this peak, BSAC has corrected -12.5%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers BCH (+37.7% 1Y), BBD (+11.8% 1Y), and ITUB (+20.3% 1Y), BSAC has underperformed the peer group average. Compare BSAC vs BCH →
BSAC Historical Price Data · from 1994
Rows 1–50 of 8,080| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 33.36 | 34.29 | 32.97 | 33.70 | 458K | +1.32% |
| 2026-07-06 | 33.16 | 33.26 | 32.68 | 33.26 | 291K | +1.84% |
| 2026-07-02 | 33.19 | 33.36 | 32.28 | 32.66 | 328K | +0.28% |
| 2026-07-01 | 32.71 | 33.16 | 32.53 | 32.57 | 230K | -1.09% |
| 2026-06-30 | 32.41 | 33.03 | 32.34 | 32.93 | 508K | +1.54% |
| 2026-06-29 | 32.20 | 32.56 | 31.88 | 32.43 | 109K | +0.97% |
| 2026-06-26 | 31.83 | 32.70 | 31.56 | 32.12 | 27K | +0.41% |
| 2026-06-25 | 32.15 | 32.52 | 31.83 | 31.99 | 530K | +1.68% |
| 2026-06-24 | 31.82 | 32.25 | 31.39 | 31.46 | 313K | -2.45% |
| 2026-06-23 | 32.51 | 32.60 | 32.04 | 32.25 | 300K | -1.92% |
| 2026-06-22 | 32.81 | 33.26 | 32.63 | 32.88 | 385K | +0.74% |
| 2026-06-18 | 33.06 | 33.06 | 32.60 | 32.64 | 452K | -0.55% |
| 2026-06-17 | 33.76 | 34.09 | 32.70 | 32.82 | 393K | -1.82% |
| 2026-06-16 | 33.24 | 33.74 | 32.81 | 33.43 | 295K | +0.75% |
| 2026-06-15 | 33.22 | 33.78 | 32.93 | 33.18 | 379K | +2.06% |
| 2026-06-12 | 32.66 | 32.92 | 32.31 | 32.51 | 439K | +0.28% |
| 2026-06-11 | 31.49 | 32.44 | 31.43 | 32.42 | 550K | +3.64% |
| 2026-06-10 | 31.64 | 31.64 | 31.14 | 31.28 | 275K | -0.38% |
| 2026-06-09 | 30.48 | 31.50 | 30.48 | 31.40 | 547K | +4.74% |
| 2026-06-08 | 30.28 | 30.44 | 29.60 | 29.98 | 407K | -0.13% |
| 2026-06-05 | 30.34 | 30.34 | 29.75 | 30.02 | 539K | -1.96% |
| 2026-06-04 | 30.84 | 31.14 | 30.54 | 30.62 | 212K | +1.22% |
| 2026-06-03 | 30.58 | 30.94 | 30.25 | 30.25 | 197K | -2.76% |
| 2026-06-02 | 30.92 | 31.45 | 30.68 | 31.11 | 220K | +0.42% |
| 2026-06-01 | 31.55 | 31.93 | 30.75 | 30.98 | 539K | -2.98% |
| 2026-05-29 | 31.72 | 32.07 | 31.57 | 31.93 | 563K | +0.41% |
| 2026-05-28 | 31.76 | 32.25 | 31.41 | 31.80 | 396K | -1.03% |
| 2026-05-27 | 32.10 | 32.63 | 31.93 | 32.13 | 494K | +0.12% |
| 2026-05-26 | 31.32 | 32.16 | 31.32 | 32.09 | 396K | +3.58% |
| 2026-05-22 | 31.56 | 31.61 | 30.95 | 30.98 | 21K | -1.68% |
| 2026-05-21 | 31.00 | 31.89 | 30.98 | 31.51 | 191K | +0.80% |
| 2026-05-20 | 30.38 | 31.72 | 30.34 | 31.26 | 779K | +3.41% |
| 2026-05-19 | 30.17 | 30.89 | 30.11 | 30.23 | 638K | -1.02% |
| 2026-05-18 | 30.53 | 30.81 | 30.07 | 30.54 | 451K | +1.19% |
| 2026-05-15 | 30.36 | 30.36 | 29.53 | 30.18 | 429K | -1.79% |
| 2026-05-14 | 30.40 | 31.09 | 30.14 | 30.73 | 493K | +2.54% |
| 2026-05-13 | 30.30 | 30.71 | 29.83 | 29.97 | 582K | -0.76% |
| 2026-05-12 | 29.16 | 30.30 | 29.16 | 30.20 | 363K | +1.38% |
| 2026-05-11 | 30.26 | 30.26 | 29.61 | 29.79 | 224K | -1.42% |
| 2026-05-08 | 30.78 | 31.05 | 30.16 | 30.22 | 274K | -1.02% |
| 2026-05-07 | 31.63 | 31.70 | 30.48 | 30.53 | 479K | -3.14% |
| 2026-05-06 | 30.93 | 31.56 | 30.77 | 31.52 | 547K | +3.82% |
| 2026-05-05 | 30.98 | 31.36 | 30.27 | 30.36 | 450K | -0.82% |
| 2026-05-04 | 31.20 | 31.52 | 30.57 | 30.61 | 208K | -2.30% |
| 2026-05-01 | 31.93 | 32.15 | 31.25 | 31.33 | 322K | -2.11% |
| 2026-04-30 | 31.13 | 32.20 | 31.06 | 32.01 | 889K | -0.30% |
| 2026-04-29 | 32.93 | 33.06 | 32.01 | 32.10 | 599K | -2.96% |
| 2026-04-28 | 33.02 | 33.39 | 32.65 | 33.08 | 1.03M | -1.02% |
| 2026-04-27 | 34.01 | 34.01 | 33.37 | 33.42 | 253K | -1.53% |
| 2026-04-24 | 33.54 | 34.01 | 33.54 | 33.94 | 422K | +1.50% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BSAC — Frequently Asked Questions
Quick answers to the most common questions about buying BSAC stock.
How has BSAC stock performed recently?
BSAC returned +36.8% over the past year, beating its 5-year annualized CAGR of +12.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BSAC's all-time high price?
Banco Santander-Chile reached $38.50 on 2010-09-14. The 52-week high is $37.72. Current 1-year return of +36.8% places the stock closer to historical peaks.
Where can I download BSAC historical price data?
This page provides BSAC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.