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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.07$76.3280,800——
2019-12-30$23.10$76.42336,300——
2019-12-27$23.19$76.72322,900——
2019-12-26$23.61$78.11222,100——
2019-12-24$23.50$77.7495,800——
2019-12-23$23.56$77.94220,700——
2019-12-20$23.48$77.68707,700——
2019-12-19$23.50$77.74208,200——
2019-12-18$23.35$77.25892,400——
2019-12-17$23.44$77.55352,700——
2019-12-16$23.29$77.05644,800——
2019-12-13$23.05$76.261,414,000——
2019-12-12$22.93$75.86452,900——
2019-12-11$22.45$74.27347,200——
2019-12-10$22.43$74.20237,700——
2019-12-09$22.50$74.44265,400——
2019-12-06$22.57$74.671,045,500——
2019-12-05$22.78$75.36830,300——
2019-12-04$21.84$72.25520,800——
2019-12-03$20.84$68.94503,900——
2019-12-02$21.33$70.57746,600——
2019-11-29$21.60$71.461,034,600——
2019-11-27$22.50$74.441,130,100——
2019-11-26$22.63$74.87781,300——
2019-11-25$23.30$77.08470,900——
2019-11-22$22.95$75.92369,100——
2019-11-21$23.36$77.28358,700——
2019-11-20$23.64$78.21496,000——
2019-11-19$24.04$79.53434,700——
2019-11-18$24.63$81.48627,300——
2019-11-15$25.05$82.871,410,300——
2019-11-14$22.14$73.25407,300——
2019-11-13$22.89$75.73826,800——
2019-11-12$22.88$75.69584,600——
2019-11-11$23.99$79.371,205,900——
2019-11-08$24.30$80.39303,100——
2019-11-07$24.37$80.62447,700——
2019-11-06$24.17$79.96663,700——
2019-11-05$24.65$81.55694,600——
2019-11-04$25.10$83.04586,500——
2019-11-01$24.62$81.451,001,800——
2019-10-31$24.23$80.16415,700——
2019-10-30$24.69$81.68741,500——
2019-10-29$26.15$86.51361,200——
2019-10-28$26.95$89.16577,400——
2019-10-25$26.95$89.16391,700——
2019-10-24$27.35$90.48462,400——
2019-10-23$27.43$90.75329,400——
2019-10-22$27.61$91.34890,600——
2019-10-21$27.39$90.61414,100——
2019-10-18$28.96$95.81150,800——
2019-10-17$29.13$96.37332,700——
2019-10-16$28.98$95.87143,900——
2019-10-15$28.96$95.81126,300——
2019-10-14$28.92$95.68143,100——
2019-10-11$28.95$95.77176,200——
2019-10-10$28.43$94.05113,300——
2019-10-09$28.33$93.7278,800——
2019-10-08$28.05$92.80154,100——
2019-10-07$28.40$93.95116,800——
2019-10-04$28.64$94.7585,900——
2019-10-03$28.28$93.56158,500——
2019-10-02$27.77$91.87300,400——
2019-10-01$27.89$92.27215,700——
2019-09-30$28.00$92.63186,200——
2019-09-27$28.65$94.78197,400——
2019-09-26$28.43$94.05154,900——
2019-09-25$28.49$94.25149,900——
2019-09-24$28.30$93.62147,100——
2019-09-23$28.41$93.99214,700——
2019-09-20$28.52$94.35141,700——
2019-09-19$28.52$94.3596,500——
2019-09-18$28.71$94.98120,100——
2019-09-17$28.88$95.54366,900——
2019-09-16$29.12$96.34223,200——
2019-09-13$29.19$96.5791,400——
2019-09-12$28.98$95.87145,400——
2019-09-11$28.77$95.18244,400——
2019-09-10$28.50$94.29508,400——
2019-09-09$28.45$94.12349,700——
2019-09-06$28.49$94.25310,300——
2019-09-05$28.39$93.92183,200——
2019-09-04$28.18$93.23171,300——
2019-09-03$28.00$92.63149,100——
2019-08-30$28.40$93.95255,700——
2019-08-29$27.87$92.20131,600——
2019-08-28$27.72$91.7172,700——
2019-08-27$27.82$92.04207,100——
2019-08-26$27.76$91.84205,400——
2019-08-23$27.81$92.00174,400——
2019-08-22$28.29$93.59262,500——
2019-08-21$28.43$94.05148,300——
2019-08-20$28.44$94.09133,700——
2019-08-19$28.69$94.91267,200——
2019-08-16$28.49$94.25130,400——
2019-08-15$28.14$93.09117,700——
2019-08-14$27.95$92.47175,500——
2019-08-13$28.47$94.19157,100——
2019-08-12$28.13$93.06118,800——
2019-08-09$28.52$94.35211,500——
2019-08-08$28.57$94.52151,600——
2019-08-07$28.02$92.70262,600——
2019-08-06$27.80$91.97172,300——
2019-08-05$27.62$91.37239,300——
2019-08-02$28.55$94.4599,700——
2019-08-01$28.85$95.44236,400——
2019-07-31$28.99$95.91141,300——
2019-07-30$29.29$96.90119,300——
2019-07-29$29.73$98.3598,000——
2019-07-26$29.70$98.26129,000——
2019-07-25$29.53$97.69180,200——
2019-07-24$29.62$97.99115,600——
2019-07-23$29.47$97.49159,400——
2019-07-22$29.84$98.72114,300——
2019-07-19$30.05$99.41152,600——
2019-07-18$30.19$99.8889,400——
2019-07-17$29.99$99.22228,000——
2019-07-16$30.26$100.11107,200——
2019-07-15$30.05$99.41351,900——
2019-07-12$30.06$99.45217,700——
2019-07-11$29.87$98.82288,500——
2019-07-10$29.76$98.45152,200——
2019-07-09$29.57$97.83184,600——
2019-07-08$29.97$99.15333,800——
2019-07-05$30.11$99.61195,200——
2019-07-03$30.18$99.84201,700——
2019-07-02$29.99$99.22261,800——
2019-07-01$30.00$99.25312,200——
2019-06-28$29.92$98.98196,600——
2019-06-27$29.73$98.35638,400——
2019-06-26$30.07$99.48726,300——
2019-06-25$29.52$97.66315,800——
2019-06-24$29.43$97.36314,300——
2019-06-21$29.15$96.44676,900——
2019-06-20$29.44$97.40660,800——
2019-06-19$29.28$96.87261,000——
2019-06-18$29.26$96.80445,600——
2019-06-17$29.16$96.47275,800——
2019-06-14$29.40$97.26259,400——
2019-06-13$29.49$97.56559,300——
2019-06-12$29.49$97.56285,900——
2019-06-11$29.75$98.42240,100——
2019-06-10$28.93$95.71283,500——
2019-06-07$28.88$95.54142,300——
2019-06-06$28.49$94.25172,400——
2019-06-05$28.49$94.25273,200——
2019-06-04$28.83$95.38286,600——
2019-06-03$28.41$93.99438,100——
2019-05-31$27.95$92.47250,300——
2019-05-30$27.71$91.67141,300——
2019-05-29$27.52$91.04280,000——
2019-05-28$27.26$90.18437,900——
2019-05-24$27.99$92.60277,900——
2019-05-23$27.98$92.57203,900——
2019-05-22$28.07$92.86345,200——
2019-05-21$28.08$92.90786,500——
2019-05-20$27.84$92.10159,900——
2019-05-17$27.90$92.30228,200——
2019-05-16$28.17$93.19412,800——
2019-05-15$28.30$93.62270,400——
2019-05-14$28.18$93.23412,500——
2019-05-13$27.67$91.54309,500——
2019-05-10$28.38$93.89237,900——
2019-05-09$28.28$93.56870,900——
2019-05-08$28.16$93.16714,300——
2019-05-07$28.46$94.15551,200——
2019-05-06$28.45$94.12351,600——
2019-05-03$28.39$93.92266,300——
2019-05-02$27.92$92.37717,200——
2019-05-01$27.56$91.18367,900——
2019-04-30$28.00$92.63778,100——
2019-04-29$28.37$93.86274,800——
2019-04-26$28.65$94.78314,000——
2019-04-25$28.80$95.28198,300——
2019-04-24$28.92$95.68825,000——
2019-04-23$29.37$97.16207,800——
2019-04-22$29.37$97.16133,800——
2019-04-18$29.46$97.46152,100——
2019-04-17$29.72$98.32287,000——
2019-04-16$29.71$98.29188,200——
2019-04-15$29.42$97.33213,400——
2019-04-12$30.51$97.19457,000——
2019-04-11$30.26$96.39393,000——
2019-04-10$30.71$97.83252,000——
2019-04-09$30.78$98.05605,200——
2019-04-08$31.22$99.45220,400——
2019-04-05$31.10$99.07185,900——
2019-04-04$30.74$97.9293,100——
2019-04-03$30.43$96.94260,200——
2019-04-02$30.16$96.08340,900——
2019-04-01$30.53$97.25593,200——
2019-03-29$29.75$94.77302,000——
2019-03-28$29.40$93.65362,700——
2019-03-27$29.16$92.89316,300——
2019-03-26$29.40$93.65292,900——
2019-03-25$29.28$93.27249,300——
2019-03-22$29.32$93.40322,600——
2019-03-21$30.47$97.06572,500——
2019-03-20$30.71$97.83669,900——
2019-03-19$30.81$98.15448,700——
2019-03-18$31.21$99.42239,400——
2019-03-15$31.05$98.91479,200——
2019-03-14$30.96$98.62349,100——
2019-03-13$31.19$99.36412,200——
2019-03-12$30.91$98.46174,200——
2019-03-11$30.88$98.3790,700——
2019-03-08$30.77$98.02322,900——
2019-03-07$30.88$98.37132,400——
2019-03-06$31.44$100.15165,000——
2019-03-05$31.55$100.50128,300——
2019-03-04$31.77$101.20284,800——
2019-03-01$31.37$99.93145,400——
2019-02-28$31.65$100.82174,700——
2019-02-27$32.40$103.21119,900——
2019-02-26$32.50$103.53187,200——
2019-02-25$32.38$103.15203,100——
2019-02-22$32.45$103.37165,300——
2019-02-21$31.79$101.27253,600——
2019-02-20$31.77$101.20372,200——
2019-02-19$31.56$100.54220,700——
2019-02-15$31.68$100.92161,800——
2019-02-14$31.32$99.77233,600——
2019-02-13$31.55$100.50189,000——
2019-02-12$31.99$101.90212,900——
2019-02-11$31.49$100.31196,100——
2019-02-08$31.73$101.08113,100——
2019-02-07$31.98$101.87381,300——
2019-02-06$32.19$102.54155,100——
2019-02-05$32.62$103.91184,000——
2019-02-04$32.57$103.75174,300——
2019-02-01$32.29$102.86122,300——
2019-01-31$32.34$103.02345,000——
2019-01-30$31.97$101.84231,600——
2019-01-29$32.00$101.94138,600——
2019-01-28$31.82$101.36190,600——
2019-01-25$31.95$101.78160,200——
2019-01-24$31.78$101.24149,400——
2019-01-23$31.80$101.30211,600——
2019-01-22$31.36$99.90414,700——
2019-01-18$31.70$100.98137,400——
2019-01-17$31.34$99.83470,600——
2019-01-16$31.30$99.71222,100——
2019-01-15$30.93$98.53363,400——
2019-01-14$30.89$98.40254,800——
2019-01-11$30.94$98.56135,000——
2019-01-10$30.58$97.41279,000——
2019-01-09$30.57$97.38315,900——
2019-01-08$30.41$96.87350,400——
2019-01-07$30.08$95.82275,200——
2019-01-04$30.54$97.29379,600——
2019-01-03$29.71$94.64345,000——
2019-01-02$29.96$95.44168,900——