Banco Santander Chile (BSAC) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 47 out of 100 (momentum 53 · quality 68 · valuation 66), as of 2026-11-04.
Signal: Mixed moving-average stack — Trades -4.9% vs the 50-day and -3% vs the 200-day average, 12.5% below the 52-week high and +18.3% off the 52-week low. Computed from daily closes. (as of 2026-11-03)
Trend: Banco Santander Chile trades 4.9% below its 50-day and 3.0% below its 200-day moving average. (as of 2026-11-03)

Banco Santander Chile provides retail and commercial banking across Chile, covering deposits, credit cards, mortgages, consumer and corporate lending, and trade finance. It also runs wealth management, insurance, leasing, factoring and treasury businesses, serving individuals, smaller firms, larger companies and public bodies.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BSAC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	31.74	32.24	31.61	31.85	+0.82%	692,775
2026-11-02	31.17	32.03	31.04	31.59	+3.47%	553,700
2026-10-30	29.55	31.13	29.55	30.53	-3.05%	673,900
2026-10-29	31.57	31.57	30.96	31.49	-0.47%	735,100
2026-10-28	32.15	32.28	31.56	31.64	-0.44%	387,800
2026-10-27	31.99	32.18	31.58	31.78	+0.38%	534,700
2026-10-26	31.32	31.80	30.79	31.66	-0.19%	433,000
2026-10-23	31.86	31.86	31.23	31.72	-0.75%	518,000
2026-10-22	32.72	32.84	31.82	31.96	-3.09%	464,900
2026-10-21	33.12	33.13	32.65	32.98	-0.36%	337,700
2026-10-20	32.73	33.27	32.55	33.10	+1.47%	508,700
2026-10-19	32.62	32.97	32.43	32.62	-0.24%	407,700
2026-10-16	32.89	32.93	32.32	32.70	-0.37%	419,900
2026-10-15	32.18	32.87	32.14	32.82	+1.96%	298,300
2026-10-14	31.84	32.25	31.76	32.19	+0.03%	885,100
2026-10-13	31.89	32.29	31.89	32.18	-0.03%	303,900
2026-10-12	32.09	32.33	32.01	32.19	-0.09%	140,100
2026-10-09	32.16	32.26	31.92	32.22	+0.88%	428,400
2026-10-08	31.50	32.23	31.50	31.94	+0.95%	293,900
2026-10-07	31.84	31.96	31.44	31.64	-1.46%	459,800
2026-10-06	32.79	32.87	32.03	32.11	-1.80%	682,300
2026-10-05	32.28	32.92	31.96	32.70	+2.22%	969,900
2026-10-02	32.90	32.90	31.66	31.99	-1.84%	646,700
2026-10-01	33.01	33.04	31.94	32.59	-2.31%	298,300
2026-09-30	33.80	33.80	33.29	33.36	-0.74%	268,200
2026-09-29	33.76	33.77	33.32	33.61	-0.80%	260,800
2026-09-28	33.88	34.35	33.74	33.88	-1.43%	190,500
2026-09-25	33.99	34.54	33.76	34.37	+1.75%	299,200
2026-09-24	34.14	34.31	33.54	33.78	-1.52%	254,000
2026-09-23	34.82	34.97	34.26	34.30	-2.20%	331,200
2026-09-22	34.56	35.24	34.52	35.07	+1.59%	254,000
2026-09-21	34.18	34.79	34.18	34.52	+2.01%	232,300
2026-09-18	34.08	34.08	33.57	33.84	-1.31%	261,000
2026-09-17	34.46	34.70	34.00	34.29	+0.41%	570,300
2026-09-16	34.93	34.93	33.84	34.15	-1.75%	229,800
2026-09-15	34.88	35.01	34.53	34.76	+0.03%	232,792
2026-09-14	34.56	34.85	33.94	34.75	-1.25%	253,080
2026-09-11	35.56	35.61	34.94	35.19	-0.23%	172,100
2026-09-10	35.20	35.65	34.95	35.27	-0.06%	212,200
2026-09-09	35.44	35.85	35.03	35.29	-0.73%	179,400
2026-09-08	36.02	36.11	35.28	35.55	-0.34%	388,500
2026-09-04	35.37	36.15	35.35	35.67	-0.53%	155,100
2026-09-03	36.17	36.37	35.32	35.86	+0.34%	504,900
2026-09-02	35.21	35.81	35.10	35.74	+2.49%	367,000
2026-09-01	34.57	35.25	34.56	34.87	+0.35%	375,600
2026-08-31	35.26	35.30	34.58	34.75	-1.11%	346,900
2026-08-28	35.03	35.28	34.84	35.14	+0.72%	222,000
2026-08-27	35.21	35.53	34.79	34.89	-1.19%	211,200
2026-08-26	36.06	36.40	35.18	35.31	-2.32%	504,448
2026-08-25	36.06	36.27	35.58	36.15	+0.14%	375,180
2026-08-24	35.06	36.15	35.06	36.10	+2.67%	194,699
2026-08-21	34.85	35.49	34.81	35.16	+1.71%	309,600
2026-08-20	34.67	34.80	34.08	34.57	-0.89%	166,900
2026-08-19	34.70	35.20	34.70	34.88	+1.28%	409,400
2026-08-18	34.33	34.73	34.21	34.44	-0.38%	212,347
2026-08-17	34.37	34.72	34.13	34.57	+0.06%	178,306
2026-08-14	34.53	34.92	34.23	34.55	+0.79%	168,700
2026-08-13	33.95	34.50	33.82	34.28	+0.79%	320,400
2026-08-12	35.42	35.46	33.97	34.01	-2.91%	278,500
2026-08-11	35.48	35.63	34.78	35.03	-1.27%	299,000
2026-08-10	35.08	35.62	34.93	35.48	+0.91%	172,500
2026-08-07	36.12	36.25	35.06	35.16	-1.51%	254,800
2026-08-06	35.25	36.11	35.22	35.70	+1.28%	370,600
2026-08-05	35.07	35.50	35.07	35.25	+1.50%	290,500
2026-08-04	35.20	35.20	34.63	34.73	+0.06%	276,400
2026-08-03	34.77	34.97	34.34	34.71	+0.29%	220,200
2026-07-31	35.16	35.18	34.44	34.61	-1.31%	278,100
2026-07-30	34.85	35.47	34.67	35.07	+2.54%	393,800
2026-07-29	33.75	34.69	33.45	34.20	+0.77%	358,900
2026-07-28	34.11	34.51	33.83	33.94	-1.51%	224,900
2026-07-27	34.35	34.76	34.11	34.46	+2.96%	358,900
2026-07-24	33.89	33.95	33.47	33.47	-0.80%	174,300
2026-07-23	33.93	33.99	33.44	33.74	-1.43%	133,700
2026-07-22	34.17	34.24	33.69	34.23	+0.59%	224,400
2026-07-21	33.40	34.16	33.25	34.03	+3.06%	298,100
2026-07-20	32.86	33.18	32.42	33.02	+0.58%	302,200
2026-07-17	32.62	33.20	32.49	32.83	-0.70%	473,000
2026-07-16	33.75	33.83	32.99	33.06	-1.96%	290,700
2026-07-15	33.98	34.20	33.39	33.72	-0.38%	322,700
2026-07-14	33.93	34.37	33.69	33.85	+0.86%	309,400
2026-07-13	33.81	34.25	33.28	33.56	-1.18%	253,600
2026-07-10	33.65	34.27	33.57	33.96	+1.59%	452,200
2026-07-09	33.28	33.73	32.95	33.43	+1.12%	287,900
2026-07-08	33.61	33.79	32.58	33.06	-1.90%	353,100
2026-07-07	33.18	34.29	32.97	33.70	+1.32%	492,900
2026-07-06	32.83	33.26	32.68	33.26	+1.84%	307,100
2026-07-02	33.05	33.36	32.29	32.66	+0.28%	345,400
2026-07-01	32.71	33.16	32.53	32.57	-1.09%	277,300
2026-06-30	32.41	33.03	32.18	32.93	+1.54%	557,600
2026-06-29	32.20	32.56	31.88	32.43	+0.97%	217,200
2026-06-26	31.83	32.70	31.56	32.12	+0.41%	245,300
2026-06-25	32.15	32.52	31.83	31.99	+1.68%	594,600
2026-06-24	32.25	32.25	31.39	31.46	-2.45%	336,200
2026-06-23	32.28	32.60	32.04	32.25	-1.92%	319,500
2026-06-22	32.81	33.26	32.64	32.88	+0.74%	444,400
2026-06-18	33.06	33.27	32.55	32.64	-0.55%	459,300
2026-06-17	33.76	34.09	32.71	32.82	-1.82%	397,600
2026-06-16	33.24	33.75	32.81	33.43	+0.75%	303,500
2026-06-15	33.22	33.78	32.92	33.18	+2.06%	389,200
2026-06-12	32.66	32.92	32.31	32.51	+0.28%	454,800
2026-06-11	31.49	32.44	31.43	32.42	+3.64%	589,600
2026-06-10	31.34	31.73	31.14	31.28	-0.38%	291,000
2026-06-09	30.48	31.51	30.48	31.40	+4.74%	571,700
2026-06-08	30.28	30.44	29.60	29.98	-0.13%	427,700
2026-06-05	30.30	30.58	29.76	30.02	-1.96%	564,300
2026-06-04	30.66	31.14	30.53	30.62	+1.22%	224,000
2026-06-03	30.83	30.94	30.25	30.25	-2.76%	197,700
2026-06-02	30.92	31.45	30.68	31.11	+0.42%	224,600
2026-06-01	31.93	31.93	30.75	30.98	-2.98%	546,200
2026-05-29	31.72	32.14	31.57	31.93	+0.41%	650,600
2026-05-28	31.76	32.25	31.41	31.80	-1.03%	404,700
2026-05-27	32.11	32.63	31.93	32.13	+0.12%	497,200
2026-05-26	31.32	32.16	31.32	32.09	+3.58%	398,152
2026-05-22	31.56	31.61	30.95	30.98	-1.68%	360,400
2026-05-21	31.00	31.89	30.99	31.51	+0.80%	192,200
2026-05-20	30.38	31.72	30.34	31.26	+3.41%	792,857
2026-05-19	30.20	30.89	30.11	30.23	-1.02%	692,253
2026-05-18	30.53	30.81	30.07	30.54	+1.19%	462,994
2026-05-15	30.36	30.36	29.53	30.18	-1.79%	471,100
2026-05-14	30.27	31.09	30.14	30.73	+2.54%	504,400
2026-05-13	30.30	30.71	29.83	29.97	-0.76%	728,200
2026-05-12	29.16	30.30	29.16	30.20	+1.38%	453,900
2026-05-11	30.06	30.26	29.61	29.79	-1.42%	248,600
2026-05-08	30.78	31.05	30.06	30.22	-1.02%	302,100
2026-05-07	31.48	31.72	30.48	30.53	-3.14%	512,400
2026-05-06	30.93	31.56	30.77	31.52	+3.82%	562,500
2026-05-05	30.89	31.36	30.26	30.36	-0.82%	499,200
2026-05-04	31.20	31.52	30.57	30.61	-2.30%	223,700
2026-05-01	31.93	32.15	31.25	31.33	-2.03%	327,800
2026-04-30	31.13	32.21	31.06	31.98	-0.37%	974,000
2026-04-29	32.93	33.07	32.01	32.10	-2.96%	600,700
2026-04-28	33.02	33.39	32.65	33.08	-1.02%	1,051,600
2026-04-27	34.01	34.28	33.37	33.42	-1.53%	260,900
2026-04-24	33.54	34.01	33.46	33.94	+1.50%	474,200
2026-04-23	33.51	33.85	33.03	33.44	-0.48%	430,000
2026-04-22	34.39	34.72	33.60	33.60	-1.64%	561,400
2026-04-21	35.27	35.60	34.15	34.16	-3.69%	365,900
2026-04-20	35.77	35.82	35.18	35.47	-1.66%	308,500
2026-04-17	36.40	36.82	36.07	36.07	+0.73%	476,700
2026-04-16	35.52	35.90	35.37	35.81	+0.76%	321,100
2026-04-15	35.94	36.03	35.31	35.54	-1.06%	734,200
2026-04-14	35.49	35.99	35.49	35.92	+1.70%	387,500
2026-04-13	34.93	35.32	34.45	35.32	+0.34%	285,400
2026-04-10	35.25	35.77	35.09	35.20	+1.00%	249,300
2026-04-09	34.23	35.04	34.23	34.85	+0.90%	337,800
2026-04-08	34.78	35.17	34.01	34.54	+4.29%	421,000
2026-04-07	33.02	33.29	32.00	33.12	-0.36%	740,400
2026-04-06	33.28	33.65	33.22	33.24	+0.12%	333,900
2026-04-02	32.61	33.27	32.40	33.20	-1.43%	202,000
2026-04-01	34.89	35.49	33.68	33.68	+0.84%	260,400
2026-03-31	32.30	33.43	31.74	33.40	+5.03%	873,700
2026-03-30	32.63	32.80	31.39	31.80	+0.82%	946,100
2026-03-27	31.79	31.92	31.46	31.54	-0.97%	421,700
2026-03-26	31.99	32.49	31.65	31.85	-1.88%	272,500
2026-03-25	32.75	32.91	32.33	32.46	+1.00%	218,600
2026-03-24	31.57	32.31	31.57	32.14	+0.12%	259,500
2026-03-23	31.77	32.51	31.69	32.10	+3.35%	399,900
2026-03-20	32.00	32.00	30.70	31.06	-3.45%	487,800
2026-03-19	30.57	32.27	30.56	32.17	+3.54%	683,800
2026-03-18	31.20	31.88	30.99	31.07	-1.40%	382,300
2026-03-17	31.78	32.03	31.22	31.51	+0.00%	384,400
2026-03-16	31.30	31.65	31.18	31.51	+3.11%	357,300
2026-03-13	30.87	31.17	30.44	30.56	-0.03%	318,600
2026-03-12	31.49	31.54	30.52	30.57	-5.47%	509,600
2026-03-11	32.75	32.91	32.05	32.34	-1.25%	521,800
2026-03-10	33.17	33.23	32.58	32.75	+1.64%	924,000
2026-03-09	30.91	32.43	30.60	32.22	+3.04%	528,800
2026-03-06	30.37	31.81	30.03	31.27	+1.03%	433,700
2026-03-05	31.35	31.47	30.75	30.95	-2.92%	469,700
2026-03-04	31.69	32.07	31.56	31.88	+2.97%	416,300
2026-03-03	30.19	31.08	29.87	30.96	-6.18%	594,700
2026-03-02	32.89	33.39	32.71	33.00	-2.68%	431,300
2026-02-27	34.71	34.87	33.77	33.91	-3.31%	546,800
2026-02-26	35.75	35.75	34.65	35.07	-2.23%	328,600
2026-02-25	35.94	36.18	35.71	35.87	+0.20%	243,400
2026-02-24	35.40	35.86	34.80	35.80	+0.96%	172,800
2026-02-23	35.89	36.27	35.31	35.46	-1.83%	158,900
2026-02-20	35.50	36.17	35.40	36.12	+1.57%	220,800
2026-02-19	35.13	35.89	34.94	35.56	-0.36%	301,300
2026-02-18	35.73	35.84	35.29	35.69	+0.82%	291,900
2026-02-17	35.18	35.46	34.71	35.40	-0.70%	336,700
2026-02-13	35.70	35.74	34.98	35.65	-0.36%	197,000
2026-02-12	36.96	37.15	35.68	35.78	-3.27%	219,800
2026-02-11	37.03	37.46	36.70	36.99	+0.87%	308,100
2026-02-10	37.05	37.12	36.37	36.67	-2.11%	167,700
2026-02-09	36.89	37.60	36.79	37.46	+1.96%	200,500
2026-02-06	36.40	36.78	35.99	36.74	+1.69%	318,000
2026-02-05	35.71	36.23	35.55	36.13	+0.67%	364,000
2026-02-04	37.26	37.33	35.59	35.89	-3.31%	322,700
2026-02-03	36.89	37.34	36.55	37.12	+2.57%	263,400
2026-02-02	35.27	36.24	35.12	36.19	+2.75%	261,900
2026-01-30	36.33	36.65	35.06	35.22	-4.79%	449,600
2026-01-29	37.33	37.72	36.27	36.99	+0.49%	420,000
2026-01-28	37.12	37.23	36.32	36.81	-0.32%	289,200
2026-01-27	36.44	37.08	36.42	36.93	+1.62%	324,700
2026-01-26	36.10	36.66	35.88	36.34	+0.44%	543,700
2026-01-23	35.69	36.19	35.66	36.18	+2.81%	885,200
2026-01-22	34.47	35.21	34.28	35.19	+3.17%	527,400
2026-01-21	33.05	34.26	33.01	34.11	+3.61%	335,800
2026-01-20	32.52	32.96	32.40	32.92	-1.17%	423,400
2026-01-16	32.91	33.36	32.17	33.31	+3.25%	457,500
2026-01-15	33.12	33.15	32.24	32.26	-2.33%	336,000
2026-01-14	33.06	33.21	32.74	33.03	+0.46%	390,700
2026-01-13	33.12	33.23	32.64	32.88	-1.23%	376,600
2026-01-12	33.13	33.46	32.76	33.29	+2.02%	418,000
2026-01-09	32.21	32.86	32.21	32.63	+1.30%	183,300
2026-01-08	32.30	32.67	31.74	32.21	-0.74%	443,100
2026-01-07	32.09	32.45	31.81	32.45	+0.28%	336,300
2026-01-06	32.58	33.49	32.22	32.36	+0.84%	342,200
2026-01-05	31.38	32.19	31.38	32.09	+2.85%	246,800
2026-01-02	31.43	31.52	31.04	31.20	+0.29%	159,200
2025-12-31	31.32	31.32	31.03	31.11	-0.73%	122,900
2025-12-30	31.45	31.59	31.14	31.34	+0.16%	151,300
2025-12-29	31.32	31.40	31.11	31.29	-1.20%	182,100
2025-12-26	31.42	31.67	31.31	31.67	+1.09%	104,300
2025-12-24	30.94	31.35	30.94	31.33	+1.03%	96,400
2025-12-23	31.40	31.54	30.93	31.01	-0.77%	190,900
2025-12-22	30.76	31.38	30.73	31.25	+1.82%	387,000
2025-12-19	30.45	30.89	30.45	30.69	+1.56%	384,900
2025-12-18	29.80	30.32	29.80	30.22	+1.82%	268,100
2025-12-17	29.79	29.89	29.53	29.68	-0.44%	364,600
2025-12-16	30.36	30.40	29.74	29.81	-2.52%	551,800
2025-12-15	31.03	31.03	30.44	30.58	-1.45%	316,400
2025-12-12	31.28	31.37	30.73	31.03	+0.68%	224,500
2025-12-11	30.26	31.05	30.26	30.82	+2.36%	253,600
2025-12-10	30.12	30.39	29.94	30.11	+0.07%	160,200
2025-12-09	30.14	30.21	29.89	30.09	+1.38%	222,000
2025-12-08	29.94	29.97	29.58	29.68	-0.13%	174,900
2025-12-05	31.11	31.16	29.67	29.72	-4.07%	354,500
2025-12-04	30.88	31.03	30.77	30.98	+0.75%	205,700
2025-12-03	30.78	30.88	30.43	30.75	+0.29%	405,600
2025-12-02	30.40	30.79	30.40	30.66	+1.46%	374,800
2025-12-01	29.94	30.30	29.77	30.22	+0.97%	262,900
2025-11-28	30.08	30.08	29.76	29.93	+0.00%	254,200
2025-11-26	29.72	30.01	29.68	29.93	+1.32%	203,500
2025-11-25	29.40	29.54	29.20	29.54	+0.44%	275,500
2025-11-24	29.58	29.58	29.19	29.41	+0.34%	301,300
2025-11-21	29.30	29.49	29.05	29.31	+0.10%	266,100
2025-11-20	29.83	29.84	29.28	29.28	-0.88%	245,200
2025-11-19	29.60	29.81	29.28	29.54	+1.16%	232,800
2025-11-18	29.20	29.49	28.74	29.20	-0.31%	305,000
2025-11-17	29.54	29.87	29.05	29.29	+0.48%	376,900
2025-11-14	28.84	29.32	28.65	29.15	-1.42%	360,100
2025-11-13	30.65	30.65	29.43	29.57	-2.86%	537,300
2025-11-12	30.56	30.75	30.36	30.44	+0.73%	531,600
2025-11-11	29.80	30.24	29.65	30.22	+1.07%	297,200
2025-11-10	29.82	30.03	29.59	29.90	+0.67%	251,300
2025-11-07	29.42	29.72	29.06	29.70	+1.78%	642,000
2025-11-06	29.03	29.41	28.95	29.18	+1.46%	217,400
2025-11-05	28.48	28.96	28.27	28.76	+1.34%	254,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+10.99%). Worst month: Apr (-1.14%). Based on 2 years of daily data (2025–2026).

Jan+10.99%
Feb-0.40%
Mar+2.45%
Apr-1.14%
May+2.54%
Jun+4.32%
Jul-0.90%
Aug+2.02%
Sep+2.81%
Oct+1.09%
Nov+3.28%
Dec+2.95%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Banco Santander Chile's (BSAC) latest close?

31.85 on 2026-11-03, from the Closelook data lake's daily price record.

What is BSAC's 52-week high and low?

37.72 high and 28.27 low over the trailing 52 weeks, as of 2026-11-03.

What is Banco Santander Chile's strongest and weakest month historically?

Historically, BSAC's strongest calendar month has been Jan (average +10.99%) and its weakest Apr (average -1.14%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Banco Santander Chile's Closelooknet score?

47 out of 100 (momentum 53 · quality 68 · valuation 66), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on BSAC?

Mixed moving-average stack: Trades -4.9% vs the 50-day and -3% vs the 200-day average, 12.5% below the 52-week high and +18.3% off the 52-week low. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is BSAC above its 50-day and 200-day moving averages?

Banco Santander Chile trades 4.9% below its 50-day and 3.0% below its 200-day moving average (0.6% below its 20-day). As of 2026-11-03.