Banco Santander-Chile (BSAC) NYSE

31.11

+0.13(+0.42%)

Updated at June 02 04:00PM

Currency In USD

BSAC Historical Return

If you invested $1000 in Banco Santander-Chile (BSAC) 10 years ago, it would be worth $2,317.74 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,662.7, while $1000 invested 1 year ago would be worth $1,246.35. This corresponds to total returns of 131.77%, 66.27%, 24.63%, respectively, with annualized returns of 8.76%, 10.7%, 24.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BSAC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	30.92	31.11	31.11	31.45	30.68	224,614
June 01, 2026	31.93	30.98	30.98	31.93	30.75	546,223
May 29, 2026	31.72	31.93	31.93	32.14	31.57	650,582
May 28, 2026	31.76	31.8	31.8	32.25	31.41	404,660
May 27, 2026	32.11	32.13	32.13	32.63	31.93	497,245
May 26, 2026	31.32	32.09	32.09	32.16	31.32	398,152
May 22, 2026	31.56	30.98	30.98	31.61	30.96	20,599
May 21, 2026	31	31.51	31.51	31.89	30.99	192,193
May 20, 2026	30.38	31.26	31.26	31.72	30.34	736,269
May 19, 2026	30.2	30.23	30.23	30.89	30.11	692,253
May 18, 2026	30.53	30.54	30.54	30.81	30.07	462,994
May 15, 2026	30.36	30.18	30.18	30.36	29.53	471,099
May 14, 2026	30.27	30.73	30.73	31.09	30.19	493,146
May 13, 2026	30.3	29.97	29.97	30.71	29.83	728,190
May 12, 2026	29.16	30.2	30.2	30.3	29.16	341,014
May 11, 2026	30.06	29.79	29.79	30.26	29.61	248,561
May 08, 2026	30.78	30.22	30.22	31.05	30.06	302,082
May 07, 2026	31.48	30.53	30.53	31.72	30.48	502,361
May 06, 2026	30.93	31.52	31.52	31.56	30.77	562,508
May 05, 2026	30.89	30.36	30.36	31.36	30.26	452,020
May 04, 2026	31.2	30.61	30.61	31.52	30.57	223,702
May 01, 2026	31.93	31.33	31.33	32.15	31.25	327,757
April 30, 2026	31.13	31.98	31.98	32.21	31.06	970,211
April 29, 2026	32.93	32.1	32.1	33.07	32.01	599,135
April 28, 2026	33.02	33.08	33.08	33.39	32.65	1.05M
April 27, 2026	34.01	33.42	33.42	34.28	33.36	236,664
April 24, 2026	33.54	33.94	33.94	34.01	33.46	444,174
April 23, 2026	33.51	33.44	33.44	33.85	33.03	429,972
April 22, 2026	34.39	33.6	33.6	34.72	33.6	561,377
April 21, 2026	35.27	34.16	34.16	35.6	34.15	352,281
April 20, 2026	35.77	35.47	35.47	35.82	35.18	306,475
April 17, 2026	36.4	36.07	36.07	36.82	36.07	451,678
April 16, 2026	35.52	35.81	35.81	35.9	35.37	321,081
April 15, 2026	35.94	35.54	35.54	36.03	35.31	686,077
April 14, 2026	35.49	35.92	35.92	35.99	35.49	387,454
April 13, 2026	34.93	35.32	35.32	35.32	34.45	285,351
April 10, 2026	35.25	35.2	35.2	35.77	35.09	249,337
April 09, 2026	34.23	34.85	34.85	35.04	34.23	330,209
April 08, 2026	34.78	34.54	34.54	35.17	34.01	398,487
April 07, 2026	33.02	33.12	33.12	33.29	32	740,400
April 06, 2026	33.28	33.24	33.24	33.65	33.22	333,893
April 02, 2026	32.61	33.2	33.2	33.25	32.41	174,061
April 01, 2026	34.89	33.68	33.68	35.1	33.68	257,736
March 31, 2026	32.3	33.4	33.4	33.43	31.74	873,530
March 30, 2026	32.63	31.8	31.8	32.8	31.39	946,055
March 27, 2026	31.79	31.54	31.54	31.92	31.46	421,691
March 26, 2026	31.99	31.85	31.85	32.49	31.65	272,463
March 25, 2026	32.75	32.46	32.46	32.91	32.33	218,551
March 24, 2026	31.57	32.14	32.14	32.31	31.57	259,065
March 23, 2026	31.77	32.1	32.1	32.51	31.69	399,874
March 20, 2026	32	31.11	31.06	32	30.7	411,518
March 19, 2026	30.57	32.17	32.17	32.27	30.56	681,399
March 18, 2026	31.2	31.07	31.07	31.88	30.99	380,599
March 17, 2026	31.78	31.51	31.51	32.03	31.22	384,360
March 16, 2026	31.3	31.51	31.51	31.65	31.18	357,287
March 13, 2026	30.87	30.56	30.56	31.17	30.44	318,621
March 12, 2026	31.49	30.57	30.57	31.54	30.52	509,557
March 11, 2026	32.75	32.34	32.34	32.91	32.05	483,772
March 10, 2026	33.17	32.75	32.75	33.23	32.6	850,183
March 09, 2026	30.91	32.22	32.22	32.43	30.6	521,405