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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$16.29$59.07168,900——
2021-12-30$16.30$59.11273,700——
2021-12-29$16.23$58.86214,500——
2021-12-28$16.31$59.15381,000——
2021-12-27$16.44$59.62259,800——
2021-12-23$16.24$58.89302,600——
2021-12-22$16.14$58.53768,200——
2021-12-21$15.83$57.40838,000——
2021-12-20$15.92$57.731,828,800——
2021-12-17$17.36$62.95915,500——
2021-12-16$17.22$62.451,555,000——
2021-12-15$16.54$59.98563,300——
2021-12-14$15.88$57.591,117,000——
2021-12-13$16.80$60.92585,900——
2021-12-10$18.02$65.35359,200——
2021-12-09$17.89$64.88724,500——
2021-12-08$18.35$66.54628,400——
2021-12-07$18.12$65.71719,700——
2021-12-06$17.14$62.16258,100——
2021-12-03$16.87$61.18577,700——
2021-12-02$17.21$62.41557,700——
2021-12-01$17.05$61.83491,300——
2021-11-30$17.71$64.22827,300——
2021-11-29$17.84$64.69370,000——
2021-11-26$18.59$67.41239,300——
2021-11-24$19.44$70.50501,300——
2021-11-23$19.20$69.63589,600——
2021-11-22$19.61$71.111,297,300——
2021-11-19$17.98$65.20875,800——
2021-11-18$17.45$63.28558,900——
2021-11-17$17.72$64.26373,600——
2021-11-16$18.72$67.88518,400——
2021-11-15$19.30$69.99190,300——
2021-11-12$19.44$70.50210,400——
2021-11-11$19.51$70.75413,100——
2021-11-10$19.75$71.62471,500——
2021-11-09$19.43$70.46575,400——
2021-11-08$18.75$67.99296,500——
2021-11-05$18.69$67.78318,100——
2021-11-04$18.61$67.49794,600——
2021-11-03$18.55$67.27456,000——
2021-11-02$17.65$64.00521,600——
2021-11-01$18.21$66.04344,000——
2021-10-29$17.72$64.26438,900——
2021-10-28$18.14$65.78305,300——
2021-10-27$18.03$65.38409,500——
2021-10-26$18.82$68.25459,700——
2021-10-25$18.58$67.38604,000——
2021-10-22$18.09$65.60467,400——
2021-10-21$18.23$66.11882,900——
2021-10-20$17.80$64.55425,100——
2021-10-19$17.34$62.88319,100——
2021-10-18$17.64$63.97438,500——
2021-10-15$17.21$62.41694,100——
2021-10-14$17.14$62.16610,100——
2021-10-13$17.39$63.06776,700——
2021-10-12$17.91$64.95897,000——
2021-10-11$19.29$69.95176,300——
2021-10-08$19.32$70.06345,900——
2021-10-07$19.36$70.21550,000——
2021-10-06$19.10$69.26533,100——
2021-10-05$19.44$70.50644,300——
2021-10-04$19.41$70.39410,400——
2021-10-01$19.78$71.73317,600——
2021-09-30$19.77$71.69478,900——
2021-09-29$19.72$71.51449,700——
2021-09-28$19.74$71.58318,300——
2021-09-27$20.15$73.07295,800——
2021-09-24$20.02$72.60437,900——
2021-09-23$20.41$74.01294,600——
2021-09-22$20.51$74.38205,500——
2021-09-21$20.07$72.78316,700——
2021-09-20$20.35$73.80419,700——
2021-09-17$20.70$75.07202,500——
2021-09-16$20.76$75.28273,600——
2021-09-15$20.71$75.10177,400——
2021-09-14$20.39$73.94409,000——
2021-09-13$20.40$73.98233,900——
2021-09-10$20.14$73.03259,000——
2021-09-09$19.80$71.80450,900——
2021-09-08$19.87$72.06498,900——
2021-09-07$20.50$74.34403,500——
2021-09-03$20.37$73.87280,000——
2021-09-02$20.56$74.56732,900——
2021-09-01$21.25$77.06423,000——
2021-08-31$21.05$76.33677,100——
2021-08-30$20.89$75.75223,100——
2021-08-27$20.62$74.78301,000——
2021-08-26$20.70$75.07166,500——
2021-08-25$20.95$75.97275,400——
2021-08-24$20.87$75.68374,800——
2021-08-23$20.65$74.88372,500——
2021-08-20$20.27$73.51339,100——
2021-08-19$20.25$73.43611,000——
2021-08-18$20.20$73.25485,700——
2021-08-17$19.94$72.31432,900——
2021-08-16$19.81$71.84169,300——
2021-08-13$20.15$73.07238,300——
2021-08-12$20.06$72.74536,500——
2021-08-11$20.02$72.60352,700——
2021-08-10$19.78$71.73597,600——
2021-08-09$19.34$70.13319,400——
2021-08-06$19.37$70.241,772,400——
2021-08-05$18.93$68.65297,800——
2021-08-04$18.82$68.25436,200——
2021-08-03$18.61$67.49511,400——
2021-08-02$18.81$68.21397,100——
2021-07-30$19.54$70.86942,100——
2021-07-29$19.65$71.26455,000——
2021-07-28$19.11$69.30239,700——
2021-07-27$18.82$68.25399,100——
2021-07-26$18.89$68.50707,500——
2021-07-23$18.70$67.81298,100——
2021-07-22$19.10$69.26516,400——
2021-07-21$19.18$69.55625,800——
2021-07-20$19.03$69.01738,500——
2021-07-19$17.98$65.20723,500——
2021-07-16$17.83$64.66263,100——
2021-07-15$17.82$64.62524,600——
2021-07-14$18.24$66.14608,800——
2021-07-13$18.21$66.04297,700——
2021-07-12$18.53$67.20270,600——
2021-07-09$18.81$68.21407,700——
2021-07-08$18.34$66.51328,500——
2021-07-07$18.63$67.56589,100——
2021-07-06$18.43$66.83420,800——
2021-07-02$19.33$70.10263,400——
2021-07-01$19.49$70.68403,800——
2021-06-30$19.87$72.06425,300——
2021-06-29$19.99$72.49360,300——
2021-06-28$19.95$72.35260,700——
2021-06-25$20.49$74.30324,200——
2021-06-24$21.03$76.26274,800——
2021-06-23$20.93$75.90330,100——
2021-06-22$20.90$75.79336,600——
2021-06-21$20.69$75.03171,400——
2021-06-18$20.57$74.59251,100——
2021-06-17$21.29$77.20491,600——
2021-06-16$21.34$77.39336,100——
2021-06-15$21.42$77.68392,700——
2021-06-14$21.56$78.18217,300——
2021-06-11$21.49$77.93445,500——
2021-06-10$21.58$78.26795,900——
2021-06-09$21.06$76.37350,500——
2021-06-08$20.72$75.14430,400——
2021-06-07$20.95$75.97231,000——
2021-06-04$21.16$76.73719,400——
2021-06-03$21.21$76.91474,000——
2021-06-02$21.76$78.91432,300——
2021-06-01$21.75$78.87436,600——
2021-05-28$21.39$77.57808,800——
2021-05-27$21.12$76.59838,900——
2021-05-26$20.38$73.90382,400——
2021-05-25$20.10$72.89720,300——
2021-05-24$19.76$71.66572,000——
2021-05-21$19.60$71.08435,600——
2021-05-20$20.03$72.64569,800——
2021-05-19$20.10$72.89766,100——
2021-05-18$20.31$73.65888,000——
2021-05-17$19.99$72.491,661,400——
2021-05-14$23.25$84.31543,900——
2021-05-13$22.41$81.27633,500——
2021-05-12$22.55$81.77236,900——
2021-05-11$23.20$84.13378,000——
2021-05-10$23.65$85.76292,300——
2021-05-07$23.69$85.91939,500——
2021-05-06$23.60$85.58605,800——
2021-05-05$23.38$84.78487,200——
2021-05-04$23.24$84.28835,300——
2021-05-03$22.60$81.96481,500——
2021-04-30$22.24$80.65658,800——
2021-04-29$22.49$81.56749,900——
2021-04-28$22.79$82.64662,500——
2021-04-27$23.40$84.86245,400——
2021-04-26$23.81$86.34387,000——
2021-04-23$23.43$84.97501,300——
2021-04-22$23.61$85.62447,800——
2021-04-21$25.87$90.44469,400——
2021-04-20$25.70$89.85450,500——
2021-04-19$25.71$89.89311,400——
2021-04-16$25.64$89.64240,200——
2021-04-15$25.54$89.29321,600——
2021-04-14$25.25$88.28279,900——
2021-04-13$25.02$87.47350,500——
2021-04-12$24.77$86.60132,700——
2021-04-09$24.83$86.81974,300——
2021-04-08$24.94$87.191,214,000——
2021-04-07$24.65$86.18251,800——
2021-04-06$24.59$85.97299,900——
2021-04-05$24.52$85.72390,900——
2021-04-01$24.73$86.46334,500——
2021-03-31$24.83$86.81969,800——
2021-03-30$24.61$86.04368,700——
2021-03-29$24.48$85.58429,600——
2021-03-26$24.49$85.62626,400——
2021-03-25$24.67$86.25452,500——
2021-03-24$25.43$88.91434,000——
2021-03-23$24.98$87.33402,700——
2021-03-22$24.98$87.33309,600——
2021-03-19$25.66$89.71550,400——
2021-03-18$25.44$88.94338,500——
2021-03-17$25.12$87.82234,200——
2021-03-16$24.98$87.33192,700——
2021-03-15$25.16$87.96255,100——
2021-03-12$25.53$89.26380,600——
2021-03-11$25.71$89.89803,800——
2021-03-10$24.94$87.19724,000——
2021-03-09$24.80$86.70413,000——
2021-03-08$24.43$85.41388,000——
2021-03-05$24.35$85.13501,000——
2021-03-04$24.20$84.61385,400——
2021-03-03$24.30$84.96524,500——
2021-03-02$23.74$83.00527,300——
2021-03-01$23.40$81.81200,100——
2021-02-26$22.59$78.98241,800——
2021-02-25$22.84$79.85317,600——
2021-02-24$23.77$83.10348,500——
2021-02-23$23.17$81.00258,300——
2021-02-22$23.07$80.66675,900——
2021-02-19$24.11$84.29256,500——
2021-02-18$23.83$83.31239,400——
2021-02-17$23.99$83.87393,100——
2021-02-16$23.96$83.77748,600——
2021-02-12$22.45$78.49517,300——
2021-02-11$22.32$78.03655,900——
2021-02-10$21.60$75.52418,700——
2021-02-09$21.25$74.29675,800——
2021-02-08$21.00$73.42310,600——
2021-02-05$20.57$71.921,442,700——
2021-02-04$20.85$72.89213,700——
2021-02-03$20.94$73.21229,000——
2021-02-02$21.09$73.73202,700——
2021-02-01$20.81$72.75295,100——
2021-01-29$20.19$70.59462,000——
2021-01-28$20.93$73.17370,500——
2021-01-27$20.13$70.38345,000——
2021-01-26$20.80$72.72251,300——
2021-01-25$20.67$72.26221,100——
2021-01-22$21.25$74.29680,400——
2021-01-21$21.94$76.70226,900——
2021-01-20$22.02$76.98591,900——
2021-01-19$22.12$77.33361,800——
2021-01-15$21.49$75.13293,800——
2021-01-14$22.17$77.51352,100——
2021-01-13$21.56$75.38387,200——
2021-01-12$21.77$76.11345,000——
2021-01-11$21.74$76.01279,900——
2021-01-08$21.89$76.53517,800——
2021-01-07$21.42$74.89302,300——
2021-01-06$20.63$72.12368,500——
2021-01-05$20.61$72.05420,300——
2021-01-04$19.90$69.57510,400——