Banco Santander-Chile (BSAC) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -6.4%
- 3M
- +7.4%
- YTD
- +8.3%
- 1Y
- +27.3%
- 3Y
- +23.3%
- 5Y
- +11.0%
Loading 10-year price history...
BSAC Historical Performance
BSAC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -16.5%
- 2003 annual price return
- +27.6%
- 2004 annual price return
- +43.1%
- 2005 annual price return
- +33.2%
- 2006 annual price return
- +7.0%
- 2007 annual price return
- +5.4%
- 2008 annual price return
- -31.0%
- 2009 annual price return
- +80.3%
- 2010 annual price return
- +44.2%
- 2011 annual price return
- -19.3%
- 2012 annual price return
- -2.8%
- 2013 annual price return
- -17.7%
- 2014 annual price return
- -14.7%
- 2015 annual price return
- -9.4%
- 2016 annual price return
- +26.1%
- 2017 annual price return
- +42.1%
- 2018 annual price return
- -7.6%
- 2019 annual price return
- -23.0%
- 2020 annual price return
- -19.9%
- 2021 annual price return
- -18.1%
- 2022 annual price return
- -5.1%
- 2023 annual price return
- +27.1%
- 2024 annual price return
- -2.9%
- 2025 annual price return
- +66.3%
- 2026 annual price return
- +10.9%
BSAC Stock Price Trajectory (1994–2026)
As of September 25, 2026, Banco Santander-Chile (BSAC) trades at $33.78, representing a +27.3% return over the past year. The stock has delivered a +98.9% total return over five years (+11.0% 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 -12.3%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers BCH (+35.5% 1Y), BBD (+1.2% 1Y), and ITUB (+10.8% 1Y), BSAC has underperformed the peer group average. Compare BSAC vs BCH →
BSAC Historical Price Data · from 1994
Rows 1–50 of 8,135| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 34.14 | 34.30 | 33.54 | 33.78 | 254K | -1.52% |
| 2026-09-23 | 34.82 | 34.97 | 34.26 | 34.30 | 331K | -2.20% |
| 2026-09-22 | 34.99 | 35.24 | 34.77 | 35.07 | 254K | +1.59% |
| 2026-09-21 | 34.37 | 34.78 | 34.36 | 34.52 | 232K | +2.01% |
| 2026-09-18 | 34.08 | 34.08 | 33.57 | 33.84 | 261K | -1.31% |
| 2026-09-17 | 34.26 | 34.70 | 34.03 | 34.29 | 570K | +0.41% |
| 2026-09-16 | 34.93 | 34.93 | 33.84 | 34.15 | 230K | -1.75% |
| 2026-09-15 | 34.88 | 35.01 | 34.53 | 34.76 | 233K | +0.03% |
| 2026-09-14 | 34.56 | 34.85 | 33.94 | 34.75 | 253K | -1.25% |
| 2026-09-11 | 35.51 | 35.61 | 34.94 | 35.19 | 172K | -0.23% |
| 2026-09-10 | 35.18 | 35.65 | 34.94 | 35.27 | 211K | -0.06% |
| 2026-09-09 | 35.33 | 35.51 | 35.04 | 35.29 | 179K | -0.73% |
| 2026-09-08 | 36.02 | 36.08 | 35.30 | 35.55 | 389K | -0.34% |
| 2026-09-04 | 35.37 | 36.15 | 35.35 | 35.67 | 153K | -0.53% |
| 2026-09-03 | 36.17 | 36.37 | 35.32 | 35.86 | 382K | +0.34% |
| 2026-09-02 | 35.21 | 35.81 | 35.10 | 35.74 | 323K | +2.49% |
| 2026-09-01 | 34.83 | 35.27 | 34.77 | 34.87 | 356K | +0.35% |
| 2026-08-31 | 35.08 | 35.08 | 34.58 | 34.75 | 313K | -1.11% |
| 2026-08-28 | 35.03 | 35.28 | 34.86 | 35.14 | 222K | +0.72% |
| 2026-08-27 | 35.21 | 35.53 | 34.79 | 34.89 | 211K | -1.19% |
| 2026-08-26 | 36.28 | 36.28 | 35.18 | 35.31 | 486K | -2.32% |
| 2026-08-25 | 36.06 | 36.27 | 35.60 | 36.15 | 393K | +0.14% |
| 2026-08-24 | 35.06 | 36.15 | 35.06 | 36.10 | 195K | +2.67% |
| 2026-08-21 | 34.85 | 35.49 | 34.81 | 35.16 | 310K | +1.71% |
| 2026-08-20 | 34.67 | 34.80 | 34.08 | 34.57 | 167K | -0.89% |
| 2026-08-19 | 34.70 | 35.20 | 34.70 | 34.88 | 409K | +1.28% |
| 2026-08-18 | 34.33 | 34.73 | 34.21 | 34.44 | 212K | -0.38% |
| 2026-08-17 | 34.37 | 34.72 | 34.13 | 34.57 | 178K | +0.06% |
| 2026-08-14 | 34.53 | 34.92 | 34.23 | 34.55 | 169K | +0.79% |
| 2026-08-13 | 33.95 | 34.50 | 33.82 | 34.28 | 320K | +0.79% |
| 2026-08-12 | 35.42 | 35.46 | 33.97 | 34.01 | 279K | -2.91% |
| 2026-08-11 | 35.48 | 35.63 | 34.78 | 35.03 | 299K | -1.27% |
| 2026-08-10 | 35.08 | 35.62 | 34.93 | 35.48 | 173K | +0.91% |
| 2026-08-07 | 36.12 | 36.25 | 35.06 | 35.16 | 255K | -1.51% |
| 2026-08-06 | 35.25 | 36.11 | 35.22 | 35.70 | 371K | +1.28% |
| 2026-08-05 | 35.07 | 35.50 | 35.07 | 35.25 | 291K | +1.50% |
| 2026-08-04 | 35.20 | 35.20 | 34.63 | 34.73 | 276K | +0.06% |
| 2026-08-03 | 34.77 | 34.97 | 34.34 | 34.71 | 220K | +0.29% |
| 2026-07-31 | 35.16 | 35.18 | 34.44 | 34.61 | 278K | -1.31% |
| 2026-07-30 | 34.85 | 35.47 | 34.67 | 35.07 | 394K | +2.54% |
| 2026-07-29 | 33.75 | 34.69 | 33.45 | 34.20 | 359K | +0.77% |
| 2026-07-28 | 34.11 | 34.51 | 33.83 | 33.94 | 225K | -1.51% |
| 2026-07-27 | 34.35 | 34.76 | 34.11 | 34.46 | 361K | +2.96% |
| 2026-07-24 | 33.89 | 33.95 | 33.47 | 33.47 | 174K | -0.80% |
| 2026-07-23 | 33.93 | 33.99 | 33.44 | 33.74 | 134K | -1.43% |
| 2026-07-22 | 34.17 | 34.24 | 33.69 | 34.23 | 224K | +0.59% |
| 2026-07-21 | 33.40 | 34.16 | 33.25 | 34.03 | 298K | +3.06% |
| 2026-07-20 | 32.86 | 33.18 | 32.42 | 33.02 | 302K | +0.58% |
| 2026-07-17 | 32.62 | 33.20 | 32.49 | 32.83 | 473K | -0.70% |
| 2026-07-16 | 33.75 | 33.83 | 32.99 | 33.06 | 291K | -1.96% |
BSAC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BSAC — Frequently Asked Questions
Quick answers to the most common questions about buying BSAC stock.
How has BSAC stock performed recently?
BSAC returned +27.3% over the past year, beating its 5-year annualized CAGR of +11.0%. 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 +27.3% 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 1994-2026, downloadable in CSV format.