Banco Santander - Chile - Price History
Monthly price history for BSAC (Banco Santander - Chile)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.32 | $20.32 |
| March 2024 | $19.83 | $19.83 |
| February 2024 | $19.63 | $19.63 |
| January 2024 | $18.28 | $18.28 |
| December 2023 | $19.49 | $19.49 |
| November 2023 | $19.57 | $19.57 |
| October 2023 | $17.40 | $17.40 |
| September 2023 | $18.34 | $18.34 |
| August 2023 | $19.13 | $19.13 |
| July 2023 | $21.10 | $21.10 |
| June 2023 | $18.85 | $18.85 |
| May 2023 | $17.37 | $17.37 |
| April 2023 | $19.15 | $19.15 |
| March 2023 | $16.65 | $17.83 |
| February 2023 | $15.67 | $16.78 |
| January 2023 | $15.79 | $16.91 |
| December 2022 | $14.79 | $15.84 |
| November 2022 | $14.58 | $15.61 |
| October 2022 | $13.48 | $14.43 |
| September 2022 | $13.08 | $14.01 |
| August 2022 | $14.98 | $16.04 |
| July 2022 | $14.61 | $15.64 |
| June 2022 | $15.21 | $16.29 |
| May 2022 | $18.58 | $19.89 |
| April 2022 | $18.16 | $19.44 |
| March 2022 | $19.92 | $22.59 |
| February 2022 | $17.21 | $19.52 |
| January 2022 | $17.71 | $20.08 |
| December 2021 | $14.36 | $16.29 |
| November 2021 | $15.62 | $17.71 |
| October 2021 | $15.63 | $17.72 |
| September 2021 | $17.43 | $19.77 |
| August 2021 | $18.56 | $21.05 |
| July 2021 | $17.23 | $19.54 |
| June 2021 | $17.52 | $19.87 |
| May 2021 | $18.86 | $21.39 |
| April 2021 | $19.61 | $22.24 |
| March 2021 | $21.11 | $24.83 |
| February 2021 | $19.20 | $22.59 |
| January 2021 | $17.16 | $20.19 |
| December 2020 | $16.14 | $18.99 |
| November 2020 | $14.63 | $17.21 |
| October 2020 | $11.50 | $13.88 |
| September 2020 | $11.48 | $13.86 |
| August 2020 | $12.74 | $15.38 |
| July 2020 | $14.17 | $17.11 |
| June 2020 | $13.58 | $16.40 |
| May 2020 | $13.06 | $15.77 |
| April 2020 | $13.93 | $16.82 |
| March 2020 | $12.17 | $15.13 |
| February 2020 | $14.53 | $18.07 |
| January 2020 | $16.12 | $20.04 |
| December 2019 | $18.56 | $23.07 |
| November 2019 | $17.37 | $21.60 |
| October 2019 | $19.49 | $24.23 |
| September 2019 | $22.52 | $28 |
| August 2019 | $22.84 | $28.40 |
| July 2019 | $23.32 | $28.99 |
| June 2019 | $24.06 | $29.92 |
| May 2019 | $22.48 | $27.95 |
| April 2019 | $22.52 | $28 |
| March 2019 | $23.04 | $29.75 |
| February 2019 | $24.51 | $31.65 |
| January 2019 | $25.05 | $32.34 |
| December 2018 | $23.16 | $29.90 |
| November 2018 | $23.98 | $30.96 |
| October 2018 | $22.82 | $29.46 |
| September 2018 | $24.77 | $31.98 |
| August 2018 | $23.70 | $30.60 |
| July 2018 | $25.41 | $32.81 |
| June 2018 | $24.34 | $31.43 |
| May 2018 | $24.91 | $32.16 |
| April 2018 | $25.58 | $33.03 |
| March 2018 | $24.85 | $33.51 |
| February 2018 | $24.22 | $32.65 |
| January 2018 | $25.25 | $34.05 |
| December 2017 | $23.19 | $31.27 |
| November 2017 | $20.37 | $27.47 |
| October 2017 | $23.20 | $31.28 |
| September 2017 | $22.04 | $29.71 |
| August 2017 | $21.69 | $29.25 |
| July 2017 | $20.97 | $28.27 |
| June 2017 | $18.85 | $25.41 |
| May 2017 | $18.32 | $24.70 |
| April 2017 | $17.53 | $23.63 |
| March 2017 | $17.80 | $25.08 |
| February 2017 | $15.60 | $21.98 |
| January 2017 | $15.32 | $21.59 |
| December 2016 | $15.52 | $21.87 |
| November 2016 | $15.37 | $21.66 |
| October 2016 | $16.22 | $22.85 |
| September 2016 | $14.68 | $20.69 |
| August 2016 | $15.03 | $21.17 |
| July 2016 | $14.60 | $20.57 |
| June 2016 | $13.75 | $19.37 |
| May 2016 | $12.81 | $18.05 |
| April 2016 | $13.77 | $19.40 |
| March 2016 | $13.02 | $19.35 |
| February 2016 | $11.57 | $17.19 |
| January 2016 | $11.64 | $17.29 |
| December 2015 | $11.87 | $17.64 |
| November 2015 | $12.17 | $18.08 |
| October 2015 | $12.78 | $18.99 |
| September 2015 | $12.26 | $18.22 |
| August 2015 | $12.94 | $19.23 |
| July 2015 | $13.59 | $20.19 |
| June 2015 | $13.63 | $20.25 |
| May 2015 | $14.38 | $21.37 |
| April 2015 | $14.68 | $21.81 |
| March 2015 | $13.84 | $21.68 |
| February 2015 | $13.41 | $21 |
| January 2015 | $12.16 | $19.04 |
| December 2014 | $12.59 | $19.72 |
| November 2014 | $13.96 | $21.86 |
| October 2014 | $13.53 | $21.19 |
| September 2014 | $14.10 | $22.09 |
| August 2014 | $15.23 | $23.86 |
| July 2014 | $16.23 | $25.43 |
| June 2014 | $16.88 | $26.45 |
| May 2014 | $16.02 | $25.10 |
| April 2014 | $15.49 | $24.27 |
| March 2014 | $14.34 | $23.44 |
| February 2014 | $13.20 | $21.58 |
| January 2014 | $11.92 | $19.48 |
| December 2013 | $14.42 | $23.57 |
| November 2013 | $13.68 | $22.36 |
| October 2013 | $15.03 | $24.56 |
| September 2013 | $16.08 | $26.29 |
| August 2013 | $13.62 | $22.26 |
| July 2013 | $13.80 | $22.56 |
| June 2013 | $14.96 | $24.45 |
| May 2013 | $14.90 | $24.35 |
| April 2013 | $16.30 | $26.64 |
| March 2013 | $16.74 | $28.47 |
| February 2013 | $17.09 | $29.06 |
| January 2013 | $17.76 | $30.20 |
| December 2012 | $16.76 | $28.49 |
| November 2012 | $15.84 | $26.93 |
| October 2012 | $15.99 | $27.19 |
| September 2012 | $16.58 | $73.24 |
| August 2012 | $16.82 | $74.29 |
| July 2012 | $17.02 | $75.16 |
| June 2012 | $17.54 | $77.49 |
| May 2012 | $16.86 | $74.44 |
| April 2012 | $18.52 | $81.81 |
| March 2012 | $18.80 | $86.09 |
| February 2012 | $17.69 | $81.01 |
| January 2012 | $17.80 | $81.50 |
| December 2011 | $16.53 | $75.70 |
| November 2011 | $14.57 | $66.71 |
| October 2011 | $17.84 | $81.68 |
| September 2011 | $16.05 | $73.48 |
| August 2011 | $19.73 | $90.36 |
| July 2011 | $20.31 | $92.98 |
| June 2011 | $20.49 | $93.81 |
| May 2011 | $19.68 | $90.09 |
| April 2011 | $20 | $91.59 |
| March 2011 | $18.26 | $86.75 |
| February 2011 | $17.50 | $83.15 |
| January 2011 | $17.86 | $84.88 |
| December 2010 | $19.67 | $93.47 |
| November 2010 | $19.27 | $91.58 |
| October 2010 | $19.50 | $92.64 |
| September 2010 | $20.32 | $96.55 |
| August 2010 | $18.17 | $86.32 |
| July 2010 | $17.47 | $83.01 |
| June 2010 | $14.12 | $67.09 |
| May 2010 | $13.06 | $62.07 |
| April 2010 | $13.87 | $65.89 |
| March 2010 | $13.79 | $68.22 |
| February 2010 | $12.95 | $64.07 |
| January 2010 | $12.50 | $61.83 |
| December 2009 | $13.09 | $64.78 |
| November 2009 | $12.29 | $60.80 |
| October 2009 | $10.64 | $52.64 |
| September 2009 | $11.63 | $57.54 |
| August 2009 | $10.34 | $51.17 |
| July 2009 | $9.92 | $49.11 |
| June 2009 | $9.44 | $46.69 |
| May 2009 | $8.42 | $41.65 |
| April 2009 | $7.16 | $35.41 |
| March 2009 | $6.55 | $34.35 |
| February 2009 | $6.66 | $34.93 |
| January 2009 | $6.74 | $35.38 |
| December 2008 | $6.68 | $35.03 |
| November 2008 | $6.35 | $33.30 |
| October 2008 | $6.82 | $35.80 |
| September 2008 | $8.16 | $42.79 |
| August 2008 | $8.39 | $44.01 |
| July 2008 | $8.71 | $45.70 |
| June 2008 | $8.20 | $43.01 |
| May 2008 | $9.91 | $52 |
| April 2008 | $10.01 | $52.52 |
| March 2008 | $9.47 | $52.26 |
| February 2008 | $9.38 | $51.76 |
| January 2008 | $8.89 | $49.06 |
| December 2007 | $9.24 | $50.99 |
| November 2007 | $8.72 | $48.10 |
| October 2007 | $9.61 | $52.99 |
| September 2007 | $9.17 | $50.57 |
| August 2007 | $8.63 | $47.60 |
| July 2007 | $8.64 | $47.68 |
| June 2007 | $8.98 | $49.54 |
| May 2007 | $8.90 | $49.10 |
| April 2007 | $8.96 | $49.40 |
| March 2007 | $8.72 | $49.87 |
| February 2007 | $8.32 | $47.60 |
| January 2007 | $8.64 | $49.46 |
| December 2006 | $8.42 | $48.16 |
| November 2006 | $8.48 | $48.55 |
| October 2006 | $8.43 | $48.23 |
| September 2006 | $7.91 | $45.25 |
| August 2006 | $7.61 | $43.56 |
| July 2006 | $6.83 | $39.10 |
| June 2006 | $7.05 | $40.34 |
| May 2006 | $7.09 | $40.55 |
| April 2006 | $7.64 | $43.69 |
| March 2006 | $7.34 | $43.60 |
| February 2006 | $7.99 | $47.49 |
| January 2006 | $8.39 | $49.85 |
| December 2005 | $7.50 | $44.60 |
| November 2005 | $7.28 | $43.25 |
| October 2005 | $6.57 | $39.05 |
| September 2005 | $7.38 | $43.87 |
| August 2005 | $6.38 | $37.93 |
| July 2005 | $5.77 | $34.29 |
| June 2005 | $5.43 | $32.30 |
| May 2005 | $5.25 | $31.20 |
| April 2005 | $5.28 | $31.38 |
| March 2005 | $5.26 | $33.13 |
| February 2005 | $5.59 | $35.25 |
| January 2005 | $5.13 | $32.35 |
| December 2004 | $5.37 | $33.86 |
| November 2004 | $4.72 | $29.75 |
| October 2004 | $4.44 | $27.96 |
| September 2004 | $4.43 | $27.94 |
| August 2004 | $4.33 | $27.30 |
| July 2004 | $4.22 | $26.60 |
| June 2004 | $4.24 | $26.70 |
| May 2004 | $4.21 | $26.52 |
| April 2004 | $3.96 | $24.96 |
| March 2004 | $3.98 | $26.90 |
| February 2004 | $4.08 | $27.55 |
| January 2004 | $3.92 | $26.48 |
| December 2003 | $3.52 | $23.78 |
| November 2003 | $3.51 | $23.72 |
| October 2003 | $3.52 | $23.76 |
| September 2003 | $3.40 | $23 |
| August 2003 | $3.10 | $20.95 |
| July 2003 | $3.35 | $22.65 |
| June 2003 | $3.02 | $20.41 |
| May 2003 | $3.23 | $21.83 |
| April 2003 | $3.04 | $21.82 |
| March 2003 | $2.56 | $18.33 |
| February 2003 | $2.50 | $17.91 |
| January 2003 | $2.55 | $18.30 |
| December 2002 | $2.60 | $18.63 |
| November 2002 | $2.61 | $18.71 |
| October 2002 | $2.41 | $17.25 |
| September 2002 | $2.47 | $17.70 |
| August 2002 | $2.55 | $18.28 |
| July 2002 | $2.31 | $16.57 |
| June 2002 | $2.42 | $17.35 |
| May 2002 | $2.76 | $19.78 |
| April 2002 | $2.69 | $19.30 |
| March 2002 | $2.80 | $20.10 |
| February 2002 | $2.71 | $21.15 |
| January 2002 | $2.78 | $21.70 |
| December 2001 | $2.85 | $22.25 |
| November 2001 | $2.83 | $22.10 |
| October 2001 | $2.69 | $21 |
| September 2001 | $2.54 | $19.85 |
| August 2001 | $2.97 | $23.20 |
| July 2001 | $2.77 | $21.65 |
| June 2001 | $2.92 | $22.81 |
| May 2001 | $3.09 | $24.15 |
| April 2001 | $2.72 | $21.25 |
| March 2001 | $2.60 | $20.30 |
| February 2001 | $2.60 | $22 |
| January 2001 | $2.57 | $21.75 |
| December 2000 | $2.31 | $19.56 |
| November 2000 | $2.37 | $20 |
| October 2000 | $2.34 | $19.75 |
| September 2000 | $2.31 | $19.50 |
| August 2000 | $2.32 | $19.62 |
| July 2000 | $2.03 | $17.19 |
| June 2000 | $2.11 | $17.88 |
| May 2000 | $2.13 | $18 |
| April 2000 | $2.34 | $19.75 |
| March 2000 | $2.34 | $19.75 |
| February 2000 | $2.25 | $20 |
| January 2000 | $2.52 | $22.38 |
| December 1999 | $2.41 | $21.38 |
| November 1999 | $2.36 | $21 |
| October 1999 | $2.25 | $20 |
| September 1999 | $2.25 | $20 |
| August 1999 | $2.36 | $21 |
| July 1999 | $2.41 | $21.38 |
| June 1999 | $2.16 | $19.19 |
| May 1999 | $2.01 | $17.88 |
| April 1999 | $2 | $17.75 |
| March 1999 | $1.98 | $17.62 |
| February 1999 | $1.87 | $18.06 |
| January 1999 | $1.60 | $15.50 |
| December 1998 | $1.54 | $14.88 |
| November 1998 | $1.58 | $15.25 |
| October 1998 | $1.41 | $13.62 |
| September 1998 | $1.29 | $12.44 |
| August 1998 | $1.35 | $13 |
| July 1998 | $1.80 | $17.38 |
| June 1998 | $1.74 | $16.75 |
| May 1998 | $1.92 | $18.50 |
| April 1998 | $2.16 | $20.81 |
| March 1998 | $2.33 | $22.50 |
| February 1998 | $2.05 | $20.81 |
| January 1998 | $2.07 | $21 |
| December 1997 | $2.19 | $22.25 |
| November 1997 | $2.04 | $20.75 |
| October 1997 | $2.16 | $22 |
| September 1997 | $2.35 | $23.88 |
| August 1997 | $2.47 | $25.12 |
| July 1997 | $2.58 | $26.25 |
| June 1997 | $2.51 | $25.50 |
| May 1997 | $2.42 | $24.62 |
| April 1997 | $2.72 | $27.62 |
| March 1997 | $2.67 | $27.12 |
| February 1997 | $2.62 | $27.88 |
| January 1997 | $2.38 | $25.38 |
| December 1996 | $2.16 | $8.89 |
| November 1996 | $2.15 | $8.85 |
| October 1996 | $2.27 | $9.33 |
| September 1996 | $2.20 | $9.04 |
| August 1996 | $2.07 | $8.51 |
| July 1996 | $2.26 | $9.28 |
| June 1996 | $2.26 | $9.28 |
| May 1996 | $2.13 | $8.75 |
| April 1996 | $2.29 | $9.42 |
| March 1996 | $2.30 | $9.47 |
| February 1996 | $2.27 | $9.33 |
| January 1996 | $2.29 | $9.42 |
| December 1995 | $2.15 | $8.85 |
| November 1995 | $1.73 | $7.12 |
| October 1995 | $2 | $8.22 |
| September 1995 | $2.12 | $8.70 |
| August 1995 | $2.21 | $9.09 |
| July 1995 | $1.99 | $8.17 |
| June 1995 | $2.15 | $8.85 |
| May 1995 | $1.98 | $8.12 |
| April 1995 | $1.71 | $7.02 |
| March 1995 | $1.66 | $6.83 |
| February 1995 | $1.60 | $6.59 |
| January 1995 | $1.62 | $6.68 |
| December 1994 | $1.60 | $6.59 |
| November 1994 | $1.75 | $7.21 |
| October 1994 | $1.87 | $7.69 |
BSAC
Price: $18.11
52 week price:
5-year range yield:
Forward Dividend Yield: 4.17%
Payout Ratio: 114.77%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: 1.29 USD
P/E Ratio: 16.73
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 653300
Market Capitalization: 9.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 30
DGR3: 30.00%
DGR5: 27.53%
DGR10: 17.91%
DGR20: 10.11%