NYSE:BSAC | Historical Stock Price | BANCO SANTANDER CHILE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-10-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.11$8.71$18.45$39.10$82.86$175.561994-10-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$29.90$95.25127,400——
2018-12-28$29.63$94.39239,800——
2018-12-27$29.73$94.71561,300——
2018-12-26$29.59$94.26346,200——
2018-12-24$28.98$92.3268,600——
2018-12-21$29.27$93.24205,800——
2018-12-20$29.53$94.07337,800——
2018-12-19$29.52$94.04299,200——
2018-12-18$30.03$95.66250,900——
2018-12-17$30.11$95.92158,600——
2018-12-14$30.59$97.45139,700——
2018-12-13$30.77$98.02175,900——
2018-12-12$30.64$97.60180,100——
2018-12-11$30.36$96.71434,600——
2018-12-10$30.18$96.14156,600——
2018-12-07$30.51$97.19302,100——
2018-12-06$31.29$99.68249,900——
2018-12-04$31.12$99.13515,000——
2018-12-03$31.69$100.95416,500——
2018-11-30$30.96$98.62435,100——
2018-11-29$31.41$100.06231,900——
2018-11-28$31.60$100.66399,500——
2018-11-27$30.53$97.25528,500——
2018-11-26$30.78$98.05219,700——
2018-11-23$30.37$96.74164,200——
2018-11-21$30.74$97.92183,400——
2018-11-20$30.50$97.16402,800——
2018-11-19$31.45$100.18414,700——
2018-11-16$31.35$99.87308,000——
2018-11-15$31.08$99.01250,600——
2018-11-14$30.19$96.17247,700——
2018-11-13$29.80$94.93358,200——
2018-11-12$29.60$94.29101,300——
2018-11-09$30.55$97.32227,000——
2018-11-08$30.45$97.00208,300——
2018-11-07$31.12$99.13289,300——
2018-11-06$30.95$98.59268,400——
2018-11-05$30.94$98.56315,700——
2018-11-02$31.35$99.87320,700——
2018-11-01$31.33$99.80387,100——
2018-10-31$29.46$93.85309,700——
2018-10-30$29.02$92.44424,400——
2018-10-29$28.94$92.19366,100——
2018-10-26$29.51$94.00332,400——
2018-10-25$29.44$93.78352,100——
2018-10-24$29.09$92.67254,300——
2018-10-23$29.88$95.18374,800——
2018-10-22$30.19$96.17348,900——
2018-10-19$30.50$97.16407,800——
2018-10-18$30.34$96.65318,000——
2018-10-17$30.93$98.53342,400——
2018-10-16$31.01$98.78267,400——
2018-10-15$30.49$97.1376,100——
2018-10-12$30.44$96.97234,200——
2018-10-11$30.00$95.57424,100——
2018-10-10$29.98$95.50227,300——
2018-10-09$31.10$99.0791,400——
2018-10-08$31.24$99.52151,600——
2018-10-05$31.31$99.74289,400——
2018-10-04$31.21$99.42120,300——
2018-10-03$31.73$101.08181,900——
2018-10-02$31.66$100.85188,000——
2018-10-01$31.90$101.62221,600——
2018-09-28$31.98$101.87145,800——
2018-09-27$32.32$102.96160,200——
2018-09-26$32.32$102.96148,600——
2018-09-25$32.37$103.12278,900——
2018-09-24$32.27$102.80251,200——
2018-09-21$33.04$105.25495,000——
2018-09-20$32.70$104.17630,400——
2018-09-19$31.63$100.76160,300——
2018-09-18$31.59$100.63182,300——
2018-09-17$31.37$99.93184,500——
2018-09-14$31.02$98.82129,400——
2018-09-13$31.27$99.61489,000——
2018-09-12$30.72$97.86916,400——
2018-09-11$30.48$97.09242,900——
2018-09-10$30.24$96.33455,000——
2018-09-07$30.43$96.94343,800——
2018-09-06$30.50$97.16502,100——
2018-09-05$29.71$94.64377,900——
2018-09-04$29.60$94.29200,700——
2018-08-31$30.60$97.48149,500——
2018-08-30$30.42$96.90244,400——
2018-08-29$31.17$99.29227,900——
2018-08-28$31.22$99.45135,800——
2018-08-27$31.24$99.52148,800——
2018-08-24$30.88$98.37378,800——
2018-08-23$30.75$97.95357,300——
2018-08-22$30.79$98.08252,000——
2018-08-21$30.66$97.67175,000——
2018-08-20$30.57$97.38235,800——
2018-08-17$30.68$97.73213,300——
2018-08-16$30.71$97.83321,800——
2018-08-15$29.82$94.99314,900——
2018-08-14$30.79$98.08198,800——
2018-08-13$30.83$98.21264,400——
2018-08-10$31.11$99.10400,200——
2018-08-09$31.85$101.46231,500——
2018-08-08$31.81$101.33450,200——
2018-08-07$31.80$101.30460,200——
2018-08-06$31.94$101.75499,400——
2018-08-03$32.81$104.52442,700——
2018-08-02$32.51$103.56447,400——
2018-08-01$32.52$103.59369,200——
2018-07-31$32.81$104.52635,100——
2018-07-30$32.75$104.33276,900——
2018-07-27$32.86$104.68350,500——
2018-07-26$32.70$104.17379,700——
2018-07-25$32.75$104.33407,500——
2018-07-24$32.18$102.51289,100——
2018-07-23$31.69$100.95158,900——
2018-07-20$31.85$101.46400,400——
2018-07-19$31.18$99.32449,500——
2018-07-18$31.65$100.82492,300——
2018-07-17$31.60$100.66607,300——
2018-07-16$31.50$100.34146,900——
2018-07-13$31.40$100.03303,000——
2018-07-12$31.72$101.04572,400——
2018-07-11$31.61$100.69925,400——
2018-07-10$31.75$101.141,106,400——
2018-07-09$31.82$101.36521,600——
2018-07-06$31.61$100.69513,500——
2018-07-05$31.69$100.95391,500——
2018-07-03$31.87$101.52196,200——
2018-07-02$30.64$97.60324,700——
2018-06-29$31.43$100.12381,000——
2018-06-28$31.47$100.25368,800——
2018-06-27$31.21$99.42355,900——
2018-06-26$31.67$100.89229,900——
2018-06-25$31.55$100.50354,400——
2018-06-22$31.76$101.17327,300——
2018-06-21$32.00$101.94247,300——
2018-06-20$31.82$101.36527,900——
2018-06-19$31.75$101.14503,300——
2018-06-18$31.91$101.65218,900——
2018-06-15$31.84$101.43493,700——
2018-06-14$31.78$101.24420,400——
2018-06-13$32.02$102.00425,300——
2018-06-12$31.64$100.792,161,200——
2018-06-11$31.88$101.55473,300——
2018-06-08$31.82$101.36482,200——
2018-06-07$31.82$101.36549,700——
2018-06-06$32.23$102.671,001,200——
2018-06-05$32.24$102.70297,300——
2018-06-04$32.72$104.23455,500——
2018-06-01$32.34$103.02488,500——
2018-05-31$32.16$102.45546,100——
2018-05-30$33.02$105.19678,500——
2018-05-29$32.24$102.70541,200——
2018-05-25$33.40$106.40357,100——
2018-05-24$32.71$104.20802,400——
2018-05-23$32.84$104.61610,400——
2018-05-22$33.10$105.44562,400——
2018-05-21$33.06$105.31376,800——
2018-05-18$32.96$104.99435,600——
2018-05-17$33.21$105.79199,000——
2018-05-16$33.10$105.44269,000——
2018-05-15$32.98$105.06356,500——
2018-05-14$33.25$105.92463,700——
2018-05-11$33.36$106.27212,400——
2018-05-10$33.27$105.98331,500——
2018-05-09$32.46$103.40349,500——
2018-05-08$32.14$102.38456,800——
2018-05-07$32.44$103.34396,800——
2018-05-04$32.43$103.31275,000——
2018-05-03$32.42$103.27482,000——
2018-05-02$32.61$103.88408,100——
2018-05-01$32.94$104.93258,600——
2018-04-30$33.03$105.22226,600——
2018-04-27$33.27$105.98277,600——
2018-04-26$33.23$105.86216,100——
2018-04-25$33.10$105.44369,500——
2018-04-24$33.63$107.13185,800——
2018-04-23$33.55$106.87242,100——
2018-04-20$34.00$108.31192,200——
2018-04-19$34.02$108.37246,100——
2018-04-18$34.23$109.04343,500——
2018-04-17$34.94$106.57488,700——
2018-04-16$34.73$105.93409,500——
2018-04-13$34.75$105.99273,300——
2018-04-12$34.69$105.81369,200——
2018-04-11$34.56$105.41411,500——
2018-04-10$34.15$104.16409,900——
2018-04-09$33.73$102.88188,100——
2018-04-06$33.86$103.27174,200——
2018-04-05$34.13$104.10149,200——
2018-04-04$34.13$104.10161,100——
2018-04-03$34.18$104.25366,400——
2018-04-02$33.66$102.66360,600——
2018-03-29$33.51$102.21228,500——
2018-03-28$32.94$100.47364,600——
2018-03-27$32.47$99.03271,500——
2018-03-26$32.42$98.88282,200——
2018-03-23$32.14$98.03319,200——
2018-03-22$32.52$99.19557,200——
2018-03-21$33.11$100.99866,000——
2018-03-20$32.93$100.44462,400——
2018-03-19$33.15$101.11365,100——
2018-03-16$33.20$101.26335,300——
2018-03-15$33.13$101.05239,600——
2018-03-14$33.19$101.23198,200——
2018-03-13$33.06$100.83180,300——
2018-03-12$33.21$101.29202,400——
2018-03-09$33.03$100.74195,000——
2018-03-08$32.31$98.55212,300——
2018-03-07$32.47$99.03384,600——
2018-03-06$32.60$99.43256,600——
2018-03-05$32.75$99.89138,600——
2018-03-02$32.45$98.97251,400——
2018-03-01$32.43$98.91430,700——
2018-02-28$32.65$99.58282,100——
2018-02-27$32.85$100.19245,100——
2018-02-26$33.34$101.69404,800——
2018-02-23$33.51$102.21321,700——
2018-02-22$33.50$102.18271,600——
2018-02-21$33.41$101.90642,000——
2018-02-20$33.27$101.47545,000——
2018-02-16$32.87$100.25201,700——
2018-02-15$32.90$100.35343,500——
2018-02-14$32.56$99.31248,900——
2018-02-13$32.10$97.91274,900——
2018-02-12$32.10$97.91453,200——
2018-02-09$31.44$95.89523,000——
2018-02-08$31.49$96.05507,900——
2018-02-07$32.60$99.43493,500——
2018-02-06$32.75$99.89382,800——
2018-02-05$31.61$96.41941,100——
2018-02-02$32.95$100.50539,400——
2018-02-01$33.80$103.09443,900——
2018-01-31$34.05$103.85581,400——
2018-01-30$34.25$104.46327,400——
2018-01-29$34.35$104.77304,400——
2018-01-26$34.78$106.08129,900——
2018-01-25$34.61$105.56250,100——
2018-01-24$34.49$105.20361,600——
2018-01-23$34.28$104.56292,200——
2018-01-22$34.60$105.53271,500——
2018-01-19$34.14$104.13318,400——
2018-01-18$34.53$105.32340,800——
2018-01-17$34.42$104.98298,900——
2018-01-16$34.00$103.70273,500——
2018-01-12$33.73$102.88237,600——
2018-01-11$33.61$102.51261,900——
2018-01-10$33.10$100.96339,900——
2018-01-09$32.88$100.29279,900——
2018-01-08$32.89$100.32299,100——
2018-01-05$33.33$101.66303,200——
2018-01-04$32.61$99.46329,200——
2018-01-03$32.41$98.85351,600——
2018-01-02$32.37$98.73642,100——