Banco Santander Chile Stock Price History (NYSE:BSAC)

Add to My Stocks
$26.48 $0.53 (2.04%) BSAC stock closing price Jul 24, 2017 (Closing)

The 10 year data of Banco Santander Chile stock price history can be viewed and downloaded here. 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 high of 38.28 on 14 Sep, 2010 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2425.9826.5025.7626.48184479816.873.23
2017-07-2126.0326.0925.8925.95106383516.533.16
2017-07-2026.0926.1525.9026.0254079116.573.17
2017-07-1926.1626.1625.9325.9998041116.553.17
2017-07-1826.1826.3225.9826.0848488316.613.18
2017-07-1726.1226.3525.9826.1975124216.683.19
2017-07-1426.5726.7226.0726.1080741016.623.18
2017-07-1326.3726.6426.2726.6379277216.963.24
2017-07-1225.6926.3725.6926.34108157316.783.21
2017-07-1125.7625.7625.5125.6461721216.333.12
2017-07-1025.5325.7725.4425.7443737516.403.13
2017-07-0725.5425.6625.4125.5362355816.263.11
2017-07-0625.5925.6625.3925.4946836616.243.10
2017-07-0525.7125.8725.4625.57107679816.293.11
2017-07-0325.5425.8525.5425.6612775616.343.13
2017-06-3025.3525.5925.1925.4129682516.193.09
2017-06-2925.3825.8525.0925.2335705416.073.07
2017-06-2825.3425.4624.8425.2933974716.113.08
2017-06-2725.2925.3825.1725.2328936116.073.07
2017-06-2625.2225.4625.1225.2821339816.103.08
2017-06-2325.2725.4825.0425.1152280815.993.06
2017-06-2225.1625.3225.1025.2026212516.053.07
2017-06-2125.3325.4425.0925.0933339815.983.06
2017-06-2025.4625.5025.1225.3036974716.123.08
2017-06-1925.4925.6625.3525.5221864816.263.11
2017-06-1625.3825.4125.1625.3934951916.173.09
2017-06-1525.2725.4025.0425.2931427216.113.08
2017-06-1425.3125.5825.2525.4643096116.223.10
2017-06-1324.7125.4624.6425.4064786916.183.09
2017-06-1224.4224.7624.2624.7538621915.763.01
2017-06-0924.3424.4723.9324.4440987915.572.98
2017-06-0824.2724.5023.9724.3261135215.492.96
2017-06-0724.6424.7824.1824.2190772715.422.95
2017-06-0624.6824.7624.3224.4951842915.602.98
2017-06-0524.7424.9824.6624.7430580415.763.01
2017-06-0224.6624.8624.5624.7764511615.783.02
2017-06-0124.7624.9724.5924.7267648215.753.01
2017-05-3124.9824.9824.5324.7038087615.733.01
2017-05-3024.8325.0524.7424.9032425615.863.03
2017-05-290.000.000.0024.820N/AN/A
2017-05-2624.9025.0424.7924.8218387215.813.02
2017-05-2524.9924.9924.7924.8422705215.823.03
2017-05-2424.6025.0324.5224.8938707215.853.03
2017-05-2324.1724.5624.0824.5656391115.642.99
2017-05-2224.1024.1923.9624.0528396315.322.93
2017-05-1923.9024.2423.8924.1635709315.392.94
2017-05-1823.8523.9623.6223.7438704015.122.89
2017-05-1724.0324.1824.0324.1027031415.352.94
2017-05-1624.2024.2724.0624.2543071715.452.95
2017-05-1523.8624.2523.8124.2339814315.432.95
2017-05-1223.7723.9923.6923.7746301415.142.90
2017-05-1123.6723.9123.5523.7724380315.142.90
2017-05-1023.7123.9423.4123.6839165215.082.88
2017-05-0924.0024.0023.5723.6332734615.052.88
2017-05-0823.9424.1123.8323.9729652015.272.92
2017-05-0524.1424.1723.9224.0927602515.342.93
2017-05-0424.1624.1623.7524.0348883315.312.93
2017-05-0324.3324.5724.0624.2154640215.422.95
2017-05-0224.0224.4823.9324.3052645315.482.96
2017-05-0123.6824.2023.6524.1337347015.372.94
2017-04-2823.6623.7023.1623.6340572515.052.88
2017-04-2723.9723.9723.4123.5941690415.732.88
2017-04-2624.1324.1523.8123.9538520915.972.92
2017-04-2524.1124.1523.7324.1566364616.102.95
2017-04-2424.1924.3823.8623.9764334115.982.93
2017-04-2123.6823.8423.6223.8131010515.872.91
2017-04-2023.7923.8023.4623.6765140915.782.89
2017-04-1923.8624.1523.5623.6446536315.062.85
2017-04-1825.2325.3124.8424.9245906215.873.01
2017-04-1725.1125.4024.9725.4031386016.183.06
2017-04-140.000.000.0024.910N/AN/A
2017-04-1324.6525.0324.6424.9142235715.873.00
2017-04-1224.7724.8724.5824.7245189715.752.98
2017-04-1124.7524.9424.5524.8045534015.802.99
2017-04-1025.0025.0724.7724.8226479115.812.99
2017-04-0724.8425.0824.8325.0328933815.943.02
2017-04-0625.0025.1824.8424.9145953215.873.00
2017-04-0525.1425.3524.8624.9035804215.863.00
2017-04-0425.1425.4624.9425.0151393315.933.02
2017-04-0325.1925.5325.0225.2648550316.093.05
2017-03-3125.1825.2524.8825.0833448315.983.02
2017-03-3025.4725.5225.1725.2224840016.063.04
2017-03-2925.5125.5525.2425.4555448016.213.07
2017-03-2824.7325.4524.7325.4551320316.213.07
2017-03-2724.5224.8124.2624.7345398215.752.98
2017-03-2424.6124.9024.5624.8229837315.812.99
2017-03-2324.1524.6524.0024.5251751815.622.96
2017-03-2223.8324.2023.6824.1163503515.362.91
2017-03-2124.2724.3323.9023.9861680015.272.89
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 30.59 Feb 05,2013
Min Stock Price 15.98 Jan 15,2016
Avg Stock Price 22.85

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 13.67

Banco Santander Chile Historical PS ratio: Past 5 years

Max PS Ratio 3.24 Jul 13,2017
Min PS Ratio 1.76 Feb 03,2014
Avg PS Ratio 2.46

BSAC Industry Peers

Company Price Change (%)
Agricultural Bank Of China (ACGBY)11.680.09 (0.78%)
Banco De Chile (BCH)84.450.12 (0.14%)
Itau Corp (ITCB)14.350.3 (2.05%)
Bancolombia (CIB)43.540.09 (0.21%)
Banco Santander (SAN)6.710.1 (1.51%)
Banco Bilbao Viscaya Argentaria (BBVA)8.820.14 (1.61%)
Macro Bank (BMA)88.010.23 (0.26%)

Banco Santander Chile historical quotes helps an investor analyze a company's history and do Banco Santander Chile stock analysis . The price movement is easily depicted in the Banco Santander Chile stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 25.95 and 1063835 shares of BSAC were traded on 21 Jul, 2017. Banco Santander Chile historical P/S ratio was at a high of 6.42 on 14 Sep, 2010 and a low of 1.1 on 27 Oct, 2008. .