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 |
| 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 |
| Mar 21, 2024 | $19.51 | $19.68 | $19.50 | $19.53 | 241 802 |
| Mar 20, 2024 | $19.24 | $19.64 | $19.13 | $19.63 | 308 802 |
| Mar 19, 2024 | $19.93 | $19.93 | $19.47 | $19.49 | 156 308 |
| Mar 18, 2024 | $20.33 | $20.37 | $20.00 | $20.00 | 178 825 |
| Mar 15, 2024 | $20.42 | $20.45 | $20.17 | $20.20 | 434 338 |
| Mar 14, 2024 | $20.34 | $20.57 | $20.24 | $20.35 | 257 094 |
| Mar 13, 2024 | $20.43 | $20.72 | $20.39 | $20.55 | 927 237 |
| Mar 12, 2024 | $19.66 | $20.23 | $19.59 | $20.14 | 276 695 |
| Mar 11, 2024 | $19.30 | $19.59 | $19.25 | $19.55 | 127 352 |
| Mar 08, 2024 | $19.11 | $19.65 | $19.11 | $19.33 | 274 475 |
| Mar 07, 2024 | $19.17 | $19.22 | $18.76 | $18.80 | 498 562 |
| Mar 06, 2024 | $19.21 | $19.31 | $19.10 | $19.22 | 185 155 |
| Mar 05, 2024 | $19.11 | $19.31 | $18.94 | $19.06 | 265 469 |
| Mar 04, 2024 | $19.78 | $19.78 | $19.21 | $19.25 | 160 170 |
| Mar 01, 2024 | $19.75 | $19.97 | $19.59 | $19.83 | 314 007 |
