Banco Santander-Chile (BSAC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BSAC Historical Performance
Short-Term Returns
BSAC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Banco Santander-Chile (BSAC) trades at $30.53, representing a +26.5% return over the past year. The stock has delivered a +54.5% total return over five years (+5.2% 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 -20.7%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers BCH (+19.3% 1Y), BBD (+64.8% 1Y), and ITUB (+34.1% 1Y), BSAC has underperformed the peer group average. Compare BSAC vs BCH →
BSAC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 33.51 | 33.85 | 33.03 | 33.44 | 411K | -0.48% |
| 2026-04-22 | 34.40 | 34.72 | 33.60 | 33.60 | 560K | -1.64% |
| 2026-04-21 | 35.45 | 35.60 | 34.15 | 34.16 | 350K | -3.69% |
| 2026-04-20 | 35.78 | 35.82 | 35.16 | 35.47 | 306K | -1.66% |
| 2026-04-17 | 36.40 | 36.82 | 36.06 | 36.07 | 445K | +0.73% |
| 2026-04-16 | 35.78 | 35.90 | 35.37 | 35.81 | 318K | +0.76% |
| 2026-04-15 | 35.94 | 36.03 | 35.31 | 35.54 | 676K | -1.06% |
| 2026-04-14 | 35.59 | 35.99 | 35.49 | 35.92 | 384K | +1.70% |
| 2026-04-13 | 34.81 | 35.32 | 34.45 | 35.32 | 253K | +0.34% |
| 2026-04-10 | 35.25 | 35.77 | 35.09 | 35.20 | 238K | +1.00% |
| 2026-04-09 | 34.23 | 35.04 | 34.23 | 34.85 | 330K | +0.90% |
| 2026-04-08 | 34.94 | 35.16 | 34.01 | 34.54 | 393K | +4.29% |
| 2026-04-07 | 33.02 | 33.29 | 32.00 | 33.12 | 627K | -0.36% |
| 2026-04-06 | 33.60 | 33.65 | 33.23 | 33.24 | 279K | +0.12% |
| 2026-04-02 | 32.61 | 33.25 | 32.40 | 33.20 | 174K | -1.43% |
| 2026-04-01 | 33.97 | 34.17 | 33.68 | 33.68 | 258K | +0.84% |
| 2026-03-31 | 32.30 | 33.44 | 31.74 | 33.40 | 856K | +5.03% |
| 2026-03-30 | 32.63 | 32.80 | 31.39 | 31.80 | 935K | +0.82% |
| 2026-03-27 | 31.79 | 31.92 | 31.46 | 31.54 | 398K | -0.97% |
| 2026-03-26 | 31.99 | 32.49 | 31.64 | 31.85 | 267K | -1.88% |
Full BSAC Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See BSAC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BSAC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BSAC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonBSAC — Frequently Asked Questions
Quick answers to the most common questions about buying BSAC stock.
How has BSAC stock performed recently?
BSAC returned +26.5% over the past year, beating its 5-year annualized CAGR of +5.2%. 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 +26.5% 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 2011-2026, downloadable in CSV format.