NYSE:BSAC
Banco Santander Chile Stock Price (Quote)
$18.99
+0.570 (+3.09%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.73 | $19.98 | Friday, 10th May 2024 BSAC stock ended at $18.99. This is 3.09% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.93% from a day low at $18.45 to a day high of $18.99. |
| 90 days | $17.73 | $20.72 | |
| 52 weeks | $16.89 | $21.78 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $19.24 | $19.35 | $18.84 | $19.09 | 283 229 |
| Jun 16, 2023 | $19.30 | $19.41 | $19.16 | $19.24 | 471 149 |
| Jun 15, 2023 | $19.02 | $19.25 | $19.02 | $19.22 | 237 400 |
| Jun 14, 2023 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| Jun 13, 2023 | $18.81 | $18.95 | $18.66 | $18.70 | 275 918 |
| Jun 12, 2023 | $18.92 | $18.92 | $18.45 | $18.63 | 340 917 |
| Jun 09, 2023 | $18.98 | $19.30 | $18.87 | $18.94 | 364 092 |
| Jun 08, 2023 | $19.02 | $19.11 | $18.79 | $19.02 | 196 066 |
| Jun 07, 2023 | $18.84 | $19.19 | $18.79 | $19.07 | 327 528 |
| Jun 06, 2023 | $18.37 | $18.80 | $18.34 | $18.78 | 329 880 |
| Jun 05, 2023 | $18.16 | $18.36 | $18.11 | $18.25 | 194 079 |
| Jun 02, 2023 | $17.97 | $18.26 | $17.85 | $18.19 | 411 245 |
| Jun 01, 2023 | $17.53 | $17.80 | $17.51 | $17.78 | 343 358 |
| May 31, 2023 | $18.05 | $18.05 | $17.34 | $17.37 | 558 362 |
| May 30, 2023 | $18.27 | $18.28 | $18.02 | $18.20 | 437 841 |
| May 26, 2023 | $18.36 | $18.53 | $18.24 | $18.30 | 150 910 |
| May 25, 2023 | $18.15 | $18.62 | $18.17 | $18.43 | 415 335 |
| May 24, 2023 | $18.72 | $18.72 | $18.03 | $18.10 | 387 196 |
| May 23, 2023 | $18.79 | $18.94 | $18.64 | $18.66 | 297 557 |
| May 22, 2023 | $18.87 | $19.04 | $18.76 | $18.79 | 139 424 |
| May 19, 2023 | $18.78 | $18.92 | $18.74 | $18.84 | 213 138 |
| May 18, 2023 | $19.09 | $19.09 | $18.56 | $18.80 | 321 315 |
| May 17, 2023 | $19.36 | $19.36 | $18.85 | $19.10 | 380 104 |
| May 16, 2023 | $19.74 | $19.80 | $19.16 | $19.18 | 335 482 |
| May 15, 2023 | $19.83 | $19.86 | $19.67 | $19.85 | 338 684 |
