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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.99$66.39101,800——
2020-12-30$19.25$67.3099,600——
2020-12-29$19.46$68.03131,100——
2020-12-28$19.46$68.03284,100——
2020-12-24$19.45$68.0058,900——
2020-12-23$19.44$67.96209,600——
2020-12-22$19.62$68.59246,700——
2020-12-21$19.58$68.45478,500——
2020-12-18$19.81$69.26324,900——
2020-12-17$19.86$69.43322,800——
2020-12-16$19.14$66.92307,800——
2020-12-15$18.63$65.13275,000——
2020-12-14$18.97$66.32346,700——
2020-12-11$19.00$66.43196,100——
2020-12-10$19.37$67.72216,100——
2020-12-09$19.21$67.16339,300——
2020-12-08$18.57$64.92108,600——
2020-12-07$18.52$64.75353,400——
2020-12-04$19.12$66.85574,700——
2020-12-03$18.84$65.87339,300——
2020-12-02$18.77$65.62440,500——
2020-12-01$18.21$63.66523,800——
2020-11-30$17.21$60.17873,800——
2020-11-27$17.75$62.06101,500——
2020-11-25$17.83$62.34289,900——
2020-11-24$18.07$63.17300,100——
2020-11-23$17.66$61.74350,000——
2020-11-20$17.81$62.27249,200——
2020-11-19$17.75$62.06503,300——
2020-11-18$18.13$61.76528,400——
2020-11-17$17.92$61.04846,800——
2020-11-16$18.21$62.03293,600——
2020-11-13$17.90$60.98446,700——
2020-11-12$17.65$60.12987,800——
2020-11-11$17.40$59.27799,400——
2020-11-10$17.20$58.59726,300——
2020-11-09$16.45$56.04504,700——
2020-11-06$15.89$54.13595,000——
2020-11-05$15.29$52.081,093,900——
2020-11-04$13.89$47.323,293,600——
2020-11-03$14.29$48.682,181,600——
2020-11-02$14.48$49.33817,800——
2020-10-30$13.88$47.281,083,600——
2020-10-29$14.45$49.22656,200——
2020-10-28$14.80$50.42543,000——
2020-10-27$15.33$52.22311,100——
2020-10-26$15.39$52.43404,000——
2020-10-23$15.75$53.65407,500——
2020-10-22$15.32$52.191,060,700——
2020-10-21$14.91$50.79354,100——
2020-10-20$14.11$48.06522,000——
2020-10-19$14.05$47.86399,700——
2020-10-16$13.88$47.28235,100——
2020-10-15$14.03$47.79455,900——
2020-10-14$13.59$46.29477,200——
2020-10-13$13.42$45.71297,000——
2020-10-12$13.73$46.77112,800——
2020-10-09$13.79$46.97252,500——
2020-10-08$13.62$46.40374,500——
2020-10-07$13.61$46.36229,200——
2020-10-06$13.87$47.25379,000——
2020-10-05$14.51$49.43416,900——
2020-10-02$14.23$48.47275,200——
2020-10-01$13.77$46.91363,300——
2020-09-30$13.86$47.21600,900——
2020-09-29$13.47$45.88469,100——
2020-09-28$13.64$46.46289,600——
2020-09-25$13.81$47.04432,100——
2020-09-24$14.04$47.83517,500——
2020-09-23$13.45$45.82555,800——
2020-09-22$14.14$48.17439,800——
2020-09-21$14.26$48.58720,700——
2020-09-18$13.96$47.55366,600——
2020-09-17$14.75$50.25466,400——
2020-09-16$14.79$50.38300,100——
2020-09-15$14.66$49.94382,100——
2020-09-14$14.67$49.97416,400——
2020-09-11$14.81$50.45411,600——
2020-09-10$14.89$50.72416,600——
2020-09-09$15.32$52.19593,800——
2020-09-08$15.67$53.38212,100——
2020-09-04$15.90$54.16348,900——
2020-09-03$15.88$54.09448,800——
2020-09-02$15.59$53.11427,800——
2020-09-01$15.44$52.60762,800——
2020-08-31$15.38$52.39312,400——
2020-08-28$15.67$53.38324,000——
2020-08-27$15.43$52.56418,300——
2020-08-26$15.59$53.11336,800——
2020-08-25$16.04$54.64750,200——
2020-08-24$16.00$54.50356,800——
2020-08-21$16.00$54.50524,600——
2020-08-20$16.17$55.08170,000——
2020-08-19$16.30$55.53373,900——
2020-08-18$16.50$56.21634,200——
2020-08-17$16.24$55.32490,000——
2020-08-14$16.05$54.67467,100——
2020-08-13$16.00$54.50364,100——
2020-08-12$16.05$54.67356,300——
2020-08-11$15.93$54.26408,700——
2020-08-10$15.71$53.52364,500——
2020-08-07$16.23$55.29369,600——
2020-08-06$16.46$56.07275,900——
2020-08-05$16.15$55.01242,200——
2020-08-04$16.34$55.66532,800——
2020-08-03$16.82$57.30452,300——
2020-07-31$17.11$58.28428,200——
2020-07-30$17.02$57.98387,500——
2020-07-29$17.13$58.35590,300——
2020-07-28$17.30$58.93256,200——
2020-07-27$17.29$58.90524,200——
2020-07-24$16.91$57.60394,900——
2020-07-23$16.96$57.77465,600——
2020-07-22$16.83$57.33265,200——
2020-07-21$16.53$56.31962,300——
2020-07-20$15.99$54.47311,400——
2020-07-17$16.20$55.18440,200——
2020-07-16$16.52$56.27157,600——
2020-07-15$16.95$57.74435,200——
2020-07-14$17.40$59.27302,500——
2020-07-13$17.18$58.52342,400——
2020-07-10$16.97$57.81179,000——
2020-07-09$17.14$58.39282,000——
2020-07-08$17.77$60.53544,400——
2020-07-07$18.04$61.45466,700——
2020-07-06$18.04$61.45498,900——
2020-07-02$17.80$60.63421,900——
2020-07-01$16.93$57.67219,300——
2020-06-30$16.40$55.87411,300——
2020-06-29$16.73$56.99241,600——
2020-06-26$16.57$56.44450,100——
2020-06-25$16.94$57.71199,100——
2020-06-24$16.80$57.23661,000——
2020-06-23$17.05$58.08549,800——
2020-06-22$17.10$58.25290,500——
2020-06-19$17.17$58.49731,900——
2020-06-18$17.07$58.15647,500——
2020-06-17$17.64$60.09304,300——
2020-06-16$17.59$59.92479,100——
2020-06-15$17.28$58.86330,900——
2020-06-12$17.64$60.09509,500——
2020-06-11$17.37$59.17588,700——
2020-06-10$18.64$63.50323,000——
2020-06-09$18.91$64.42323,700——
2020-06-08$19.37$65.98281,400——
2020-06-05$19.15$65.23921,600——
2020-06-04$17.81$60.67564,000——
2020-06-03$17.11$58.28768,200——
2020-06-02$17.00$57.91551,500——
2020-06-01$16.43$55.97428,300——
2020-05-29$15.77$53.72943,600——
2020-05-28$16.01$54.54404,800——
2020-05-27$16.48$56.14304,800——
2020-05-26$16.38$55.80381,900——
2020-05-22$15.90$54.16361,400——
2020-05-21$16.21$55.22190,500——
2020-05-20$15.95$54.33652,100——
2020-05-19$15.64$53.28213,800——
2020-05-18$16.02$54.57276,700——
2020-05-15$15.18$51.71283,700——
2020-05-14$15.57$53.04477,300——
2020-05-13$15.17$51.681,824,400——
2020-05-12$15.74$53.62988,100——
2020-05-11$15.90$54.16877,600——
2020-05-08$16.72$56.96640,100——
2020-05-07$17.00$57.91746,200——
2020-05-06$17.23$58.69788,500——
2020-05-05$16.91$57.60844,800——
2020-05-04$16.53$56.31353,800——
2020-05-01$16.11$54.88412,800——
2020-04-30$16.82$57.30568,500——
2020-04-29$16.86$57.43737,200——
2020-04-28$15.80$53.821,121,100——
2020-04-27$14.74$50.211,263,000——
2020-04-24$13.99$47.66873,700——
2020-04-23$14.40$47.64621,000——
2020-04-22$14.55$48.14369,900——
2020-04-21$14.33$47.41772,600——
2020-04-20$14.77$48.86746,900——
2020-04-17$15.44$51.08464,300——
2020-04-16$15.11$49.99862,500——
2020-04-15$15.91$52.63907,100——
2020-04-14$16.26$53.79796,800——
2020-04-13$16.50$54.59463,000——
2020-04-09$16.80$55.58705,700——
2020-04-08$16.65$55.08370,500——
2020-04-07$16.54$54.724,755,000——
2020-04-06$16.98$56.17523,200——
2020-04-03$16.55$54.75778,500——
2020-04-02$16.51$54.62446,700——
2020-04-01$15.25$50.45361,100——
2020-03-31$15.13$50.05686,100——
2020-03-30$14.51$48.00380,200——
2020-03-27$14.29$47.28332,300——
2020-03-26$13.87$45.89613,000——
2020-03-25$13.66$45.19517,700——
2020-03-24$13.25$43.83747,200——
2020-03-23$13.89$45.951,303,000——
2020-03-20$14.02$46.381,080,600——
2020-03-19$14.24$47.11692,600——
2020-03-18$11.90$39.37778,800——
2020-03-17$14.79$48.93465,200——
2020-03-16$14.13$46.75566,700——
2020-03-13$16.81$55.61401,000——
2020-03-12$15.89$52.57643,700——
2020-03-11$16.66$55.12422,500——
2020-03-10$17.25$57.07671,400——
2020-03-09$16.52$54.65620,900——
2020-03-06$17.66$58.42573,800——
2020-03-05$18.35$60.71443,200——
2020-03-04$18.69$61.83710,300——
2020-03-03$18.42$60.94953,400——
2020-03-02$18.61$61.57535,700——
2020-02-28$18.07$59.78857,600——
2020-02-27$18.17$60.11388,800——
2020-02-26$18.35$60.71311,900——
2020-02-25$18.11$59.91382,300——
2020-02-24$18.37$60.77249,400——
2020-02-21$19.23$63.62334,700——
2020-02-20$18.80$62.20477,900——
2020-02-19$18.88$62.46475,700——
2020-02-18$18.98$62.79848,500——
2020-02-14$19.74$65.31379,400——
2020-02-13$20.16$66.69345,600——
2020-02-12$20.38$67.42389,200——
2020-02-11$20.11$66.53471,200——
2020-02-10$20.30$67.16186,900——
2020-02-07$20.41$67.52316,500——
2020-02-06$20.87$69.04320,800——
2020-02-05$21.17$70.04348,900——
2020-02-04$21.15$69.97408,000——
2020-02-03$21.02$69.54768,600——
2020-01-31$20.04$66.30686,000——
2020-01-30$19.87$65.74511,500——
2020-01-29$19.72$65.24508,700——
2020-01-28$20.50$67.82292,800——
2020-01-27$20.56$68.02664,400——
2020-01-24$21.55$71.29469,100——
2020-01-23$21.86$72.32366,000——
2020-01-22$21.91$72.48336,300——
2020-01-21$21.73$71.89424,100——
2020-01-17$22.50$74.44335,400——
2020-01-16$22.55$74.60378,000——
2020-01-15$22.63$74.87290,500——
2020-01-14$23.30$77.08758,200——
2020-01-13$23.65$78.24296,200——
2020-01-10$23.90$79.07284,100——
2020-01-09$24.20$80.06437,300——
2020-01-08$24.19$80.03449,100——
2020-01-07$23.93$79.17880,500——
2020-01-06$23.58$78.01435,500——
2020-01-03$23.50$77.74190,000——
2020-01-02$23.70$78.41467,200——