Get the Stockscreener App
30.36
0.82%
-0.25
Banco Santander Chile Sa Adr Stock (BSAC) Price History
The historical daily chart and data for Banco Santander Chile Sa Adr stock (BSAC), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $30.36.
- Banco Santander Chile Sa Adr all-time high stock price is $37.72, occurred on January 29, 2026.
- The lowest Banco Santander Chile Sa Adr stock price recorded was $11.43 on March 18, 2020. Since then, Banco Santander Chile Sa Adr's stock price has risen over 165.62% to $30.36 now.
- The 52-week high stock price for BSAC is $37.72, representing a 24.24% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for BSAC is $22.77, indicating a -25.00% decrease from the current share price, occurred on July 31, 2025.
- The closing price of Banco Santander Chile Sa Adr (BSAC) stock in the beginning of 2025 was $16.71. The stock closed the year at $15.84, a loss of over -5.21% for the year.
The table below shows more information about BSAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $31.36 | $30.26 | $1.10 | 452,020.0 | -0.82% |
| May 04, 2026 | $31.52 | $30.57 | $0.95 | 223,702.0 | -2.30% |
| May 01, 2026 | $32.15 | $31.25 | $0.9022 | 327,757.0 | -2.03% |
| Apr 30, 2026 | $32.21 | $31.06 | $1.15 | 970,211.0 | -0.37% |
| Apr 29, 2026 | $33.06 | $32.01 | $1.05 | 600,668.0 | -2.96% |
| Apr 28, 2026 | $33.39 | $32.65 | $0.745 | 1,051,574.0 | -1.02% |
| Apr 27, 2026 | $34.28 | $33.37 | $0.91 | 260,942.0 | -1.53% |
| Apr 24, 2026 | $34.01 | $33.46 | $0.55 | 474,174.0 | +1.50% |
| Apr 23, 2026 | $33.85 | $33.03 | $0.82 | 429,872.0 | -0.48% |
| Apr 22, 2026 | $34.72 | $33.60 | $1.12 | 561,377.0 | -1.64% |
| Apr 21, 2026 | $35.60 | $34.15 | $1.45 | 365,850.0 | -3.69% |
| Apr 20, 2026 | $35.82 | $35.18 | $0.64 | 308,475.0 | -1.66% |
| Apr 17, 2026 | $36.82 | $36.06 | $0.755 | 476,678.0 | +0.73% |
| Apr 16, 2026 | $35.90 | $35.37 | $0.53 | 321,081.0 | +0.76% |
| Apr 15, 2026 | $36.03 | $35.31 | $0.72 | 734,171.0 | -1.06% |
| Apr 14, 2026 | $35.99 | $35.49 | $0.50 | 387,454.0 | +1.70% |
| Apr 13, 2026 | $35.32 | $34.45 | $0.87 | 285,346.0 | +0.34% |
| Apr 10, 2026 | $35.77 | $35.09 | $0.675 | 249,337.0 | +1.00% |
| Apr 09, 2026 | $35.04 | $34.23 | $0.81 | 337,845.0 | +0.90% |
| Apr 08, 2026 | $35.16 | $34.01 | $1.16 | 420,987.0 | +4.29% |
| Apr 07, 2026 | $33.29 | $32.00 | $1.29 | 737,110.0 | -0.36% |
Banco Santander Chile Sa Adr Stock (BSAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Santander Chile Sa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco Santander Chile Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Santander Chile Sa Adr Stock (BSAC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $32.15 | $30.26 | $1.89 | 1,455,499.0 | -5.07% |
| Apr, 2026 | $36.82 | $31.06 | $5.76 | 9,769,470.0 | -4.25% |
| Mar, 2026 | $33.43 | $29.87 | $3.56 | 10,821,529.0 | -1.50% |
| Feb, 2026 | $37.60 | $33.77 | $3.83 | 5,221,330.0 | -3.72% |
| Jan, 2026 | $37.72 | $31.04 | $6.68 | 7,793,003.0 | +13.21% |
Banco Santander Chile Sa Adr Stock (BSAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.67 | $29.53 | $2.14 | 5,435,549.0 | +4.71% |
| Nov, 2025 | $30.75 | $28.27 | $2.48 | 6,060,034.0 | +4.29% |
| Oct, 2025 | $30.18 | $25.87 | $4.31 | 6,891,579.0 | +8.30% |
| Sep, 2025 | $26.82 | $23.71 | $3.11 | 6,310,653.0 | +10.23% |
| Aug, 2025 | $24.70 | $22.85 | $1.85 | 5,746,561.0 | +4.48% |
| Jul, 2025 | $25.44 | $22.77 | $2.67 | 7,223,332.0 | -8.76% |
| Jun, 2025 | $25.53 | $23.44 | $2.09 | 9,714,458.0 | +4.47% |
| May, 2025 | $25.53 | $23.12 | $2.41 | 7,686,756.0 | +0.21% |
| Apr, 2025 | $24.90 | $20.77 | $4.13 | 11,139,727.0 | +5.66% |
| Mar, 2025 | $23.80 | $21.60 | $2.20 | 7,268,956.0 | +5.36% |
| Feb, 2025 | $22.89 | $20.04 | $2.85 | 5,638,834.0 | +6.03% |
| Jan, 2025 | $20.95 | $18.19 | $2.76 | 3,320,526.0 | +8.22% |
Banco Santander Chile Sa Adr Stock (BSAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.70 | $18.58 | $1.12 | 3,695,238.0 | -1.00% |
| Nov, 2024 | $20.33 | $18.80 | $1.53 | 5,259,457.0 | -2.92% |
| Oct, 2024 | $20.90 | $19.40 | $1.50 | 7,763,187.0 | -5.88% |
| Sep, 2024 | $21.43 | $19.55 | $1.88 | 4,793,143.0 | +0.53% |
| Aug, 2024 | $20.98 | $18.51 | $2.46 | 5,018,913.0 | +2.84% |
| Jul, 2024 | $21.19 | $18.31 | $2.88 | 7,712,924.0 | +6.64% |
| Jun, 2024 | $19.44 | $18.28 | $1.16 | 4,633,041.0 | -0.26% |
| May, 2024 | $20.23 | $17.82 | $2.41 | 6,046,004.0 | +5.01% |
| Apr, 2024 | $20.70 | $17.73 | $2.97 | 7,125,407.0 | -9.33% |
| Mar, 2024 | $20.72 | $18.76 | $1.96 | 6,136,840.0 | +1.02% |
| Feb, 2024 | $20.45 | $17.95 | $2.50 | 5,674,104.0 | +7.39% |
| Jan, 2024 | $19.81 | $18.17 | $1.64 | 5,589,493.0 | -6.21% |
1.59%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):