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 |
| Feb 29, 2024 | $19.21 | $19.65 | $19.16 | $19.63 | 299 667 |
| Feb 28, 2024 | $19.32 | $19.48 | $19.23 | $19.30 | 157 796 |
| Feb 27, 2024 | $19.03 | $19.43 | $18.86 | $19.25 | 269 614 |
| Feb 26, 2024 | $18.75 | $19.00 | $18.73 | $18.99 | 141 556 |
| Feb 23, 2024 | $19.17 | $19.17 | $18.93 | $18.99 | 124 399 |
| Feb 22, 2024 | $19.65 | $19.65 | $19.07 | $19.12 | 229 360 |
| Feb 21, 2024 | $20.00 | $20.00 | $19.55 | $19.75 | 365 007 |
| Feb 20, 2024 | $20.16 | $20.45 | $20.08 | $20.26 | 315 868 |
| Feb 16, 2024 | $19.74 | $20.27 | $19.74 | $20.18 | 250 551 |
| Feb 15, 2024 | $19.22 | $19.75 | $19.17 | $19.75 | 340 899 |
| Feb 14, 2024 | $18.33 | $18.88 | $18.33 | $18.87 | 293 763 |
| Feb 13, 2024 | $18.07 | $18.21 | $17.95 | $18.02 | 270 848 |
| Feb 12, 2024 | $18.26 | $18.48 | $18.26 | $18.28 | 189 630 |
| Feb 09, 2024 | $18.17 | $18.35 | $18.06 | $18.31 | 192 831 |
| Feb 08, 2024 | $18.38 | $18.44 | $18.02 | $18.05 | 195 503 |
| Feb 07, 2024 | $18.65 | $18.73 | $18.29 | $18.38 | 256 728 |
| Feb 06, 2024 | $18.72 | $18.84 | $18.47 | $18.54 | 292 647 |
| Feb 05, 2024 | $18.67 | $18.92 | $18.55 | $18.69 | 200 658 |
| Feb 02, 2024 | $18.63 | $18.82 | $18.44 | $18.82 | 258 305 |
| Feb 01, 2024 | $18.36 | $19.24 | $18.36 | $19.06 | 442 496 |
| Jan 31, 2024 | $18.30 | $18.58 | $18.19 | $18.28 | 287 605 |
| Jan 30, 2024 | $18.53 | $18.53 | $18.23 | $18.34 | 481 706 |
| Jan 29, 2024 | $18.45 | $18.62 | $18.37 | $18.52 | 141 438 |
| Jan 26, 2024 | $18.69 | $18.76 | $18.50 | $18.57 | 224 747 |
| Jan 25, 2024 | $18.75 | $18.79 | $18.54 | $18.73 | 182 883 |
