Banco Santander Chile Stock Price History (NYSE:BSAC)

Add to My Stocks
$22.7 $0.23 (1.02%) BSAC stock closing price Dec 08, 2016 (Closing)

View and download Banco Santander Chile stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Banco Santander Chile P/E ratio, and PS ratio. The Banco Santander Chile stock price history chart shows that the stock price was at a low of 10.84 on 27 Oct, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0822.4822.7022.3422.7029856516.212.81
2016-12-0722.1222.5322.0522.4738331816.052.79
2016-12-0621.7521.9921.7021.9053782315.642.72
2016-12-0521.3421.6321.2321.6353750815.452.68
2016-12-0221.2521.4421.0621.0780087115.052.61
2016-12-0121.6921.7821.2121.2241695615.162.63
2016-11-3021.8222.0121.6321.6659593115.472.69
2016-11-2921.8622.0421.7321.7441083015.532.70
2016-11-2822.1122.2721.8621.8642827615.612.71
2016-11-2522.2222.3222.1822.207100815.862.75
2016-11-240.000.000.0022.320N/AN/A
2016-11-2322.2922.3822.1822.3226845115.942.77
2016-11-2222.5222.5722.2622.4627985516.042.78
2016-11-2122.4122.4522.2322.4427815616.032.78
2016-11-1822.4722.4921.8222.2527526515.892.76
2016-11-1722.4822.6822.2922.5045028616.072.79
2016-11-1622.3522.4822.1522.3847540715.992.77
2016-11-1522.5122.5322.2022.5347058716.092.79
2016-11-1422.2522.4522.1722.4364067616.022.78
2016-11-1122.2822.4622.0022.2759505615.912.76
2016-11-1022.7623.1422.4122.6362086116.162.81
2016-11-0922.9022.9722.3722.5735532216.122.80
2016-11-0822.7523.0722.7023.0024316816.432.85
2016-11-0722.8822.9822.7422.8532216416.322.83
2016-11-0422.5722.6422.3622.5042827516.072.79
2016-11-0322.5422.7322.4022.6365062216.162.81
2016-11-0222.3722.5422.1522.4333392616.022.78
2016-11-0122.9222.9422.1622.3522391415.962.77
2016-10-3122.3722.9022.3722.8534224316.322.83
2016-10-2821.9222.4121.9222.2614529815.902.76
2016-10-2722.0522.2321.9122.0627823215.762.73
2016-10-2621.8522.0021.7221.8639202515.612.70
2016-10-2521.6622.1521.6621.9929301415.712.72
2016-10-2421.7821.8421.5421.6620267115.472.68
2016-10-2121.1121.6721.1121.5523235515.392.66
2016-10-2021.0921.3721.0021.2320241615.162.62
2016-10-1921.1021.2321.0621.1316806915.092.61
2016-10-1820.8121.1320.5921.0359352915.022.60
2016-10-1720.5120.5820.3920.5420872314.672.54
2016-10-1420.7420.7620.4020.5215210414.662.53
2016-10-1320.4420.7520.2220.6228139114.732.55
2016-10-1220.7820.8320.5420.5914591714.712.54
2016-10-1120.5720.7620.4820.7518773614.822.56
2016-10-1020.6420.8920.6420.7017464114.792.56
2016-10-0720.6320.6820.3820.5220850714.662.53
2016-10-0620.6020.7020.5320.6020943814.712.54
2016-10-0520.8120.8420.5120.6316820914.742.55
2016-10-0420.7620.8820.5220.6239068814.732.55
2016-10-0320.7020.8520.5520.7617062314.832.56
2016-09-3020.6920.8820.6220.6923465014.782.56
2016-09-2920.8120.9720.5720.5752034814.692.54
2016-09-2820.7920.9120.4820.8458671314.892.57
2016-09-2720.7420.8420.4320.7025043214.792.56
2016-09-2620.7120.8220.6020.7428396114.812.56
2016-09-2320.9020.9820.7820.8619586414.902.58
2016-09-2221.1621.3220.8921.0220928615.012.60
2016-09-2120.9221.0020.6920.9937903014.992.59
2016-09-2020.7320.7820.4920.7037567714.792.56
2016-09-1920.6420.7520.5620.6327807814.742.55
2016-09-1620.4720.5920.3720.4430723314.602.53
2016-09-1520.4920.7120.4320.6835692114.772.55
2016-09-1420.5020.8220.4220.4436299914.602.53
2016-09-1320.5920.7420.3420.4443873014.602.53
2016-09-1220.6920.8520.5920.8238747114.872.57
2016-09-0921.0521.0920.8220.8248371914.872.57
2016-09-0821.4621.5821.3121.3429828215.242.64
2016-09-0721.4421.7421.3921.5162641115.362.66
2016-09-0621.6021.8621.3821.7958458715.562.69
2016-09-050.000.000.0021.610N/AN/A
2016-09-0221.2621.6421.2621.6194155515.442.67
2016-09-0121.1521.2521.0521.1860196815.132.62
2016-08-3121.3721.3720.9821.1757412015.122.62
2016-08-3021.4021.4621.2321.3762938415.262.64
2016-08-2921.4521.4621.3221.3641107115.262.64
2016-08-2621.5721.8521.3921.4342933715.312.65
2016-08-2521.5521.5721.4321.5524327015.392.66
2016-08-2421.5921.6221.4021.5433244615.392.66
2016-08-2321.8521.8821.5221.5447938715.392.66
2016-08-2221.7821.8321.6121.7052920315.502.68
2016-08-1922.0122.0721.8621.9824181215.702.72
2016-08-1822.1822.2122.0422.1220739815.802.73
2016-08-1722.2222.2221.8322.1430838115.812.74
2016-08-1622.5022.6222.1922.2968492715.922.75
2016-08-1522.1222.5622.0622.5159987416.082.78
2016-08-1221.9122.1321.8222.0936316315.782.73
2016-08-1121.6921.9821.6221.9734859815.692.71
2016-08-1021.4521.6621.3521.5852592615.412.67
2016-08-0921.2721.6321.1521.4070095615.292.64
2016-08-0821.3221.5321.2521.5151894115.362.66
Get more Data

Banco Santander Chile Stock Chart

View BSAC PE ratio, PS ratio stocks charts and compare with peers.
BSAC Chart
Note: Compare Banco Santander Chile stock price history with the index and industry peers.

Banco Santander Chile Historical Prices: Past 5 years

Max Stock Price 33.96 Mar 26,2012
Min Stock Price 15.98 Jan 15,2016
Avg Stock Price 23.69

Banco Santander Chile Historical PE ratio: Past 5 years

Max PE Ratio 18.89 Feb 01,2013
Min PE Ratio 8.38 Jan 16,2015
Avg PE Ratio 13.72

Banco Santander Chile Historical PS ratio: Past 5 years

Max PS Ratio 3.57 Jan 19,2012
Min PS Ratio 1.76 Feb 03,2014
Avg PS Ratio 2.48

BSAC Industry Peers

Company Price Change (%)
The Bank Of East Asia (BKEAY)4.150.13 (3.23%)
Banco De Chile (BCH)69.410.21 (0.3%)
Itau Corp (ITCB)12.570.13 (1.05%)
Bancolombia (CIB)35.820.22 (0.62%)
Banco Santander (SAN)5.040.11 (2.23%)
Banco Bilbao Viscaya Argentaria (BBVA)6.750.11 (1.66%)
Macro Bank (BMA)67.930.92 (1.34%)

We provide Banco Santander Chile historical quotes along with PE ratio and PS ratio for doing Banco Santander Chile fundamental analysis. Banco Santander Chile stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. BSAC saw an opening price of 22.12, and a closing price of 22.47 on 07 Dec, 2016. The average P/S ratio was 2.86 as can be seen by Banco Santander Chile stock price history. .