NYSE:BSAC
Banco Santander Chile Stock Price (Quote)
$18.19
-0.0500 (-0.274%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.73 | $20.70 | Friday, 26th Apr 2024 BSAC stock ended at $18.19. This is 0.274% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $18.18 to a day high of $18.56. |
| 90 days | $17.73 | $20.72 | |
| 52 weeks | $16.89 | $21.78 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $18.21 | $18.56 | $18.18 | $18.19 | 281 195 |
| Apr 25, 2024 | $18.12 | $18.35 | $18.12 | $18.24 | 237 019 |
| Apr 24, 2024 | $18.26 | $18.49 | $18.11 | $18.23 | 373 100 |
| Apr 23, 2024 | $18.16 | $18.45 | $18.16 | $18.24 | 433 687 |
| Apr 22, 2024 | $18.07 | $18.34 | $17.79 | $18.12 | 283 947 |
| Apr 19, 2024 | $18.05 | $18.30 | $17.99 | $18.04 | 204 811 |
| Apr 18, 2024 | $17.98 | $18.25 | $17.81 | $18.11 | 242 160 |
| Apr 17, 2024 | $17.84 | $18.03 | $17.73 | $17.88 | 339 559 |
| Apr 16, 2024 | $18.61 | $18.80 | $18.26 | $18.48 | 622 054 |
| Apr 15, 2024 | $18.99 | $19.00 | $18.64 | $18.80 | 380 077 |
| Apr 12, 2024 | $19.48 | $19.60 | $18.93 | $18.93 | 232 248 |
| Apr 11, 2024 | $19.81 | $19.89 | $19.59 | $19.74 | 152 341 |
| Apr 10, 2024 | $19.97 | $19.98 | $19.68 | $19.68 | 253 976 |
| Apr 09, 2024 | $20.26 | $20.43 | $20.21 | $20.29 | 179 803 |
| Apr 08, 2024 | $20.18 | $20.26 | $20.08 | $20.24 | 229 281 |
| Apr 05, 2024 | $20.28 | $20.36 | $20.04 | $20.11 | 129 822 |
| Apr 04, 2024 | $20.62 | $20.70 | $20.31 | $20.38 | 376 586 |
| Apr 03, 2024 | $20.34 | $20.59 | $20.24 | $20.41 | 278 243 |
| Apr 02, 2024 | $19.80 | $20.36 | $19.79 | $20.32 | 281 303 |
| Apr 01, 2024 | $19.96 | $19.99 | $19.67 | $19.73 | 284 784 |
| Mar 28, 2024 | $19.82 | $20.09 | $19.77 | $19.83 | 209 494 |
| Mar 27, 2024 | $19.68 | $19.78 | $19.58 | $19.76 | 101 696 |
| Mar 26, 2024 | $19.72 | $19.96 | $19.60 | $19.66 | 348 334 |
| Mar 25, 2024 | $19.41 | $19.69 | $19.41 | $19.55 | 217 290 |
| Mar 22, 2024 | $19.48 | $19.50 | $19.10 | $19.40 | 249 130 |
