Banco Santander-Chile ( BSAC) - Price History
Monthly price history for BSAC (Banco Santander-Chile)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $30.25 | $30.25 |
| May 2026 | $31.93 | $31.93 |
| April 2026 | $31.98 | $31.98 |
| March 2026 | $31.82 | $33.40 |
| February 2026 | $32.30 | $33.91 |
| January 2026 | $33.55 | $35.22 |
| December 2025 | $29.64 | $31.11 |
| November 2025 | $28.51 | $29.93 |
| October 2025 | $27.34 | $28.70 |
| September 2025 | $25.24 | $26.50 |
| August 2025 | $22.90 | $24.04 |
| July 2025 | $21.92 | $23.01 |
| June 2025 | $24.03 | $25.22 |
| May 2025 | $23 | $24.14 |
| April 2025 | $22.95 | $24.09 |
| March 2025 | $20.56 | $22.80 |
| February 2025 | $19.51 | $21.64 |
| January 2025 | $18.40 | $20.41 |
| December 2024 | $17.01 | $18.86 |
| November 2024 | $17.10 | $18.97 |
| October 2024 | $17.62 | $19.54 |
| September 2024 | $18.72 | $20.76 |
| August 2024 | $18.62 | $20.65 |
| July 2024 | $18.11 | $20.08 |
| June 2024 | $16.98 | $18.83 |
| May 2024 | $17.02 | $18.88 |
| April 2024 | $16.21 | $17.98 |
| March 2024 | $17.15 | $19.83 |
| February 2024 | $16.98 | $19.63 |
| January 2024 | $15.81 | $18.28 |
| December 2023 | $16.86 | $19.49 |
| November 2023 | $16.92 | $19.57 |
| October 2023 | $15.05 | $17.40 |
| September 2023 | $15.86 | $18.34 |
| August 2023 | $16.54 | $19.13 |
| July 2023 | $18.25 | $21.10 |
| June 2023 | $16.30 | $18.85 |
| May 2023 | $15.02 | $17.37 |
| April 2023 | $16.56 | $19.15 |
| March 2023 | $14.40 | $17.83 |
| February 2023 | $13.55 | $16.78 |
| January 2023 | $13.66 | $16.91 |
| December 2022 | $12.79 | $15.84 |
| November 2022 | $12.61 | $15.61 |
| October 2022 | $11.66 | $14.43 |
| September 2022 | $11.32 | $14.01 |
| August 2022 | $12.96 | $16.04 |
| July 2022 | $12.63 | $15.64 |
| June 2022 | $13.16 | $16.29 |
| May 2022 | $16.06 | $19.89 |
| April 2022 | $15.70 | $19.44 |
| March 2022 | $17.23 | $22.59 |
| February 2022 | $14.89 | $19.52 |
| January 2022 | $15.31 | $20.08 |
| December 2021 | $12.42 | $16.29 |
| November 2021 | $13.50 | $17.71 |
| October 2021 | $13.51 | $17.72 |
| September 2021 | $15.08 | $19.77 |
| August 2021 | $16.05 | $21.05 |
| July 2021 | $14.90 | $19.54 |
| June 2021 | $15.15 | $19.87 |
| May 2021 | $16.31 | $21.39 |
| April 2021 | $16.96 | $22.24 |
| March 2021 | $18.26 | $24.83 |
| February 2021 | $16.61 | $22.59 |
| January 2021 | $14.84 | $20.19 |
| December 2020 | $13.96 | $18.99 |
| November 2020 | $12.65 | $17.21 |
| October 2020 | $9.94 | $13.88 |
| September 2020 | $9.93 | $13.86 |
| August 2020 | $11.02 | $15.38 |
| July 2020 | $12.26 | $17.11 |
| June 2020 | $11.75 | $16.40 |
| May 2020 | $11.30 | $15.77 |
| April 2020 | $12.05 | $16.82 |
| March 2020 | $10.53 | $15.13 |
| February 2020 | $12.57 | $18.07 |
| January 2020 | $13.94 | $20.04 |
| December 2019 | $16.05 | $23.07 |
| November 2019 | $15.03 | $21.60 |
| October 2019 | $16.86 | $24.23 |
| September 2019 | $19.48 | $28 |
| August 2019 | $19.76 | $28.40 |
| July 2019 | $20.17 | $28.99 |
| June 2019 | $20.82 | $29.92 |
| May 2019 | $19.44 | $27.95 |
| April 2019 | $19.48 | $28 |
| March 2019 | $19.93 | $29.75 |
| February 2019 | $21.20 | $31.65 |
| January 2019 | $21.66 | $32.34 |
| December 2018 | $20.03 | $29.90 |
| November 2018 | $20.74 | $30.96 |
| October 2018 | $19.74 | $29.46 |
| September 2018 | $21.42 | $31.98 |
| August 2018 | $20.50 | $30.60 |
| July 2018 | $21.98 | $32.81 |
| June 2018 | $21.05 | $31.43 |
| May 2018 | $21.54 | $32.16 |
| April 2018 | $22.13 | $33.03 |
| March 2018 | $21.49 | $33.51 |
| February 2018 | $20.94 | $32.65 |
| January 2018 | $21.84 | $34.05 |
| December 2017 | $20.06 | $31.27 |
| November 2017 | $17.62 | $27.47 |
| October 2017 | $20.06 | $31.28 |
| September 2017 | $19.06 | $29.71 |
| August 2017 | $18.76 | $29.25 |
| July 2017 | $18.13 | $28.27 |
| June 2017 | $16.30 | $25.41 |
| May 2017 | $15.84 | $24.70 |
| April 2017 | $15.16 | $23.63 |
| March 2017 | $15.39 | $25.08 |
| February 2017 | $13.49 | $21.98 |
| January 2017 | $13.25 | $21.59 |
| December 2016 | $13.42 | $21.87 |
| November 2016 | $13.30 | $21.66 |
| October 2016 | $14.02 | $22.85 |
| September 2016 | $12.70 | $20.69 |
| August 2016 | $12.99 | $21.17 |
| July 2016 | $12.63 | $20.57 |
| June 2016 | $11.89 | $19.37 |
| May 2016 | $11.08 | $18.05 |
| April 2016 | $11.91 | $19.40 |
| March 2016 | $11.26 | $19.35 |
| February 2016 | $10 | $17.19 |
| January 2016 | $10.06 | $17.29 |
| December 2015 | $10.27 | $17.64 |
| November 2015 | $10.52 | $18.08 |
| October 2015 | $11.05 | $18.99 |
| September 2015 | $10.60 | $18.22 |
| August 2015 | $11.19 | $19.23 |
| July 2015 | $11.75 | $20.19 |
| June 2015 | $11.78 | $20.25 |
| May 2015 | $12.44 | $21.37 |
| April 2015 | $12.69 | $21.81 |
| March 2015 | $11.97 | $21.68 |
| February 2015 | $11.59 | $21 |
| January 2015 | $10.51 | $19.04 |
| December 2014 | $10.89 | $19.72 |
| November 2014 | $12.07 | $21.86 |
| October 2014 | $11.70 | $21.19 |
| September 2014 | $12.20 | $22.09 |
| August 2014 | $13.17 | $23.86 |
| July 2014 | $14.04 | $25.43 |
| June 2014 | $14.60 | $26.45 |
| May 2014 | $13.86 | $25.10 |
| April 2014 | $13.40 | $24.27 |
| March 2014 | $12.40 | $23.44 |
| February 2014 | $11.42 | $21.58 |
| January 2014 | $10.31 | $19.48 |
| December 2013 | $12.47 | $23.57 |
| November 2013 | $11.83 | $22.36 |
| October 2013 | $13 | $24.56 |
| September 2013 | $13.91 | $26.29 |
| August 2013 | $11.78 | $22.26 |
| July 2013 | $11.94 | $22.56 |
| June 2013 | $12.94 | $24.45 |
| May 2013 | $12.88 | $24.35 |
| April 2013 | $14.10 | $26.64 |
| March 2013 | $14.48 | $28.47 |
| February 2013 | $14.78 | $29.06 |
| January 2013 | $15.36 | $30.20 |
| December 2012 | $14.49 | $28.49 |
| November 2012 | $13.69 | $26.93 |
| October 2012 | $13.82 | $27.19 |
| September 2012 | $14.32 | $73.24 |
| August 2012 | $14.53 | $74.29 |
| July 2012 | $14.70 | $75.16 |
| June 2012 | $15.16 | $77.49 |
| May 2012 | $14.56 | $74.44 |
| April 2012 | $16 | $81.81 |
| March 2012 | $16.24 | $86.09 |
| February 2012 | $15.28 | $81.01 |
| January 2012 | $15.37 | $81.50 |
| December 2011 | $14.28 | $75.70 |
| November 2011 | $12.58 | $66.71 |
| October 2011 | $15.40 | $81.68 |
| September 2011 | $13.86 | $73.48 |
| August 2011 | $17.04 | $90.36 |
| July 2011 | $17.54 | $92.98 |
| June 2011 | $17.69 | $93.81 |
| May 2011 | $16.99 | $90.09 |
| April 2011 | $17.27 | $91.59 |
| March 2011 | $15.77 | $86.75 |
| February 2011 | $15.11 | $83.15 |
| January 2011 | $15.43 | $84.88 |
| December 2010 | $16.99 | $93.47 |
| November 2010 | $16.64 | $91.58 |
| October 2010 | $16.84 | $92.64 |
| September 2010 | $17.55 | $96.55 |
| August 2010 | $15.69 | $86.32 |
| July 2010 | $15.09 | $83.01 |
| June 2010 | $12.19 | $67.09 |
| May 2010 | $11.28 | $62.07 |
| April 2010 | $11.98 | $65.89 |
| March 2010 | $11.91 | $68.22 |
| February 2010 | $11.18 | $64.07 |
| January 2010 | $10.79 | $61.83 |
| December 2009 | $11.31 | $64.78 |
| November 2009 | $10.61 | $60.80 |
| October 2009 | $9.19 | $52.64 |
| September 2009 | $10.04 | $57.54 |
| August 2009 | $8.93 | $51.17 |
| July 2009 | $8.57 | $49.11 |
| June 2009 | $8.15 | $46.69 |
| May 2009 | $7.27 | $41.65 |
| April 2009 | $6.18 | $35.41 |
| March 2009 | $5.66 | $34.35 |
| February 2009 | $5.75 | $34.93 |
| January 2009 | $5.82 | $35.38 |
| December 2008 | $5.77 | $35.03 |
| November 2008 | $5.48 | $33.30 |
| October 2008 | $5.89 | $35.80 |
| September 2008 | $7.04 | $42.79 |
| August 2008 | $7.25 | $44.01 |
| July 2008 | $7.52 | $45.70 |
| June 2008 | $7.08 | $43.01 |
| May 2008 | $8.56 | $52 |
| April 2008 | $8.65 | $52.52 |
| March 2008 | $8.18 | $52.26 |
| February 2008 | $8.10 | $51.76 |
| January 2008 | $7.68 | $49.06 |
| December 2007 | $7.98 | $50.99 |
| November 2007 | $7.53 | $48.10 |
| October 2007 | $8.30 | $52.99 |
| September 2007 | $7.92 | $50.57 |
| August 2007 | $7.45 | $47.60 |
| July 2007 | $7.46 | $47.68 |
| June 2007 | $7.76 | $49.54 |
| May 2007 | $7.69 | $49.10 |
| April 2007 | $7.73 | $49.40 |
| March 2007 | $7.53 | $49.87 |
| February 2007 | $7.18 | $47.60 |
| January 2007 | $7.46 | $49.46 |
| December 2006 | $7.27 | $48.16 |
| November 2006 | $7.33 | $48.55 |
| October 2006 | $7.28 | $48.23 |
| September 2006 | $6.83 | $45.25 |
| August 2006 | $6.57 | $43.56 |
| July 2006 | $5.90 | $39.10 |
| June 2006 | $6.09 | $40.34 |
| May 2006 | $6.12 | $40.55 |
| April 2006 | $6.59 | $43.69 |
| March 2006 | $6.33 | $43.60 |
| February 2006 | $6.90 | $47.49 |
| January 2006 | $7.24 | $49.85 |
| December 2005 | $6.48 | $44.60 |
| November 2005 | $6.28 | $43.25 |
| October 2005 | $5.67 | $39.05 |
| September 2005 | $6.37 | $43.87 |
| August 2005 | $5.51 | $37.93 |
| July 2005 | $4.98 | $34.29 |
| June 2005 | $4.69 | $32.30 |
| May 2005 | $4.53 | $31.20 |
| April 2005 | $4.56 | $31.38 |
| March 2005 | $4.54 | $33.13 |
| February 2005 | $4.83 | $35.25 |
| January 2005 | $4.43 | $32.35 |
| December 2004 | $4.64 | $33.86 |
| November 2004 | $4.08 | $29.75 |
| October 2004 | $3.83 | $27.96 |
| September 2004 | $3.83 | $27.94 |
| August 2004 | $3.74 | $27.30 |
| July 2004 | $3.64 | $26.60 |
| June 2004 | $3.66 | $26.70 |
| May 2004 | $3.63 | $26.52 |
| April 2004 | $3.42 | $24.96 |
| March 2004 | $3.44 | $26.90 |
| February 2004 | $3.52 | $27.55 |
| January 2004 | $3.38 | $26.48 |
| December 2003 | $3.04 | $23.78 |
| November 2003 | $3.03 | $23.72 |
| October 2003 | $3.04 | $23.76 |
| September 2003 | $2.94 | $23 |
| August 2003 | $2.68 | $20.95 |
| July 2003 | $2.89 | $22.65 |
| June 2003 | $2.61 | $20.41 |
| May 2003 | $2.79 | $21.83 |
| April 2003 | $2.63 | $21.82 |
| March 2003 | $2.21 | $18.33 |
| February 2003 | $2.16 | $17.91 |
| January 2003 | $2.20 | $18.30 |
| December 2002 | $2.24 | $18.63 |
| November 2002 | $2.25 | $18.71 |
| October 2002 | $2.08 | $17.25 |
| September 2002 | $2.13 | $17.70 |
| August 2002 | $2.20 | $18.28 |
| July 2002 | $1.99 | $16.57 |
| June 2002 | $2.09 | $17.35 |
| May 2002 | $2.38 | $19.78 |
| April 2002 | $2.32 | $19.30 |
| March 2002 | $2.42 | $20.10 |
| February 2002 | $2.34 | $21.15 |
| January 2002 | $2.40 | $21.70 |
| December 2001 | $2.46 | $22.25 |
| November 2001 | $2.44 | $22.10 |
| October 2001 | $2.32 | $21 |
| September 2001 | $2.19 | $19.85 |
| August 2001 | $2.56 | $23.20 |
| July 2001 | $2.39 | $21.65 |
| June 2001 | $2.52 | $22.81 |
| May 2001 | $2.67 | $24.15 |
| April 2001 | $2.35 | $21.25 |
| March 2001 | $2.24 | $20.30 |
| February 2001 | $2.24 | $22 |
| January 2001 | $2.22 | $21.75 |
| December 2000 | $2 | $19.56 |
| November 2000 | $2.04 | $20 |
| October 2000 | $2.02 | $19.75 |
| September 2000 | $1.99 | $19.50 |
| August 2000 | $2 | $19.62 |
| July 2000 | $1.75 | $17.19 |
| June 2000 | $1.82 | $17.88 |
| May 2000 | $1.84 | $18 |
| April 2000 | $2.02 | $19.75 |
| March 2000 | $2.02 | $19.75 |
| February 2000 | $1.94 | $20 |
| January 2000 | $2.17 | $22.38 |
| December 1999 | $2.08 | $21.38 |
| November 1999 | $2.04 | $21 |
| October 1999 | $1.94 | $20 |
| September 1999 | $1.94 | $20 |
| August 1999 | $2.04 | $21 |
| July 1999 | $2.08 | $21.38 |
| June 1999 | $1.86 | $19.19 |
| May 1999 | $1.74 | $17.88 |
| April 1999 | $1.72 | $17.75 |
| March 1999 | $1.71 | $17.62 |
| February 1999 | $1.61 | $18.06 |
| January 1999 | $1.38 | $15.50 |
| December 1998 | $1.33 | $14.88 |
| November 1998 | $1.36 | $15.25 |
| October 1998 | $1.22 | $13.62 |
| September 1998 | $1.11 | $12.44 |
| August 1998 | $1.16 | $13 |
| July 1998 | $1.55 | $17.38 |
| June 1998 | $1.50 | $16.75 |
| May 1998 | $1.65 | $18.50 |
| April 1998 | $1.86 | $20.81 |
| March 1998 | $2.01 | $22.50 |
| February 1998 | $1.76 | $20.81 |
| January 1998 | $1.78 | $21 |
| December 1997 | $1.89 | $22.25 |
| November 1997 | $1.76 | $20.75 |
| October 1997 | $1.87 | $22 |
| September 1997 | $2.02 | $23.88 |
| August 1997 | $2.13 | $25.12 |
| July 1997 | $2.23 | $26.25 |
| June 1997 | $2.16 | $25.50 |
| May 1997 | $2.09 | $24.62 |
| April 1997 | $2.34 | $27.62 |
| March 1997 | $2.30 | $27.12 |
| February 1997 | $2.26 | $27.88 |
| January 1997 | $2.05 | $25.38 |
| December 1996 | $1.87 | $23.12 |
| November 1996 | $1.86 | $23 |
| October 1996 | $1.96 | $24.25 |
| September 1996 | $1.90 | $23.50 |
| August 1996 | $1.79 | $22.12 |
| July 1996 | $1.95 | $24.12 |
| June 1996 | $1.95 | $24.12 |
| May 1996 | $1.84 | $22.75 |
| April 1996 | $1.98 | $24.50 |
| March 1996 | $1.99 | $24.62 |
| February 1996 | $1.96 | $24.25 |
| January 1996 | $1.98 | $24.50 |
| December 1995 | $1.86 | $23 |
| November 1995 | $1.50 | $18.50 |
| October 1995 | $1.73 | $21.38 |
| September 1995 | $1.83 | $22.62 |
| August 1995 | $1.91 | $23.62 |
| July 1995 | $1.72 | $21.25 |
| June 1995 | $1.86 | $23 |
| May 1995 | $1.71 | $21.12 |
| April 1995 | $1.48 | $18.25 |
| March 1995 | $1.44 | $17.75 |
| February 1995 | $1.38 | $17.12 |
| January 1995 | $1.40 | $17.38 |
| December 1994 | $1.38 | $17.12 |
| November 1994 | $1.52 | $18.75 |
| October 1994 | $1.62 | $20 |
BSAC
Price: $30.25
52 week price:
Dividend Yield: 4.85%
5-year range yield:
Forward Dividend Yield: 5.02%
Payout Ratio: 49.39%
Payout Ratio Range:
Dividend Per Share: 1.52 USD
Earnings Per Share: 2.38 USD
P/E Ratio: 12.76
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: Chile
Volume: 653300
Market Capitalization: 14.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 32
DGR3: 14.70%
DGR5: 30.00%
DGR10: 20.56%
DGR20: 13.25%