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 |
| Jan 24, 2024 | $18.82 | $18.82 | $18.49 | $18.62 | 305 040 |
| Jan 23, 2024 | $18.72 | $18.76 | $18.37 | $18.45 | 385 655 |
| Jan 22, 2024 | $18.73 | $18.80 | $18.42 | $18.62 | 191 255 |
| Jan 19, 2024 | $18.58 | $18.69 | $18.43 | $18.69 | 192 849 |
| Jan 18, 2024 | $18.55 | $18.55 | $18.28 | $18.46 | 264 072 |
| Jan 17, 2024 | $18.37 | $18.49 | $18.17 | $18.34 | 266 030 |
| Jan 16, 2024 | $18.67 | $18.74 | $18.51 | $18.66 | 227 333 |
| Jan 12, 2024 | $18.81 | $18.92 | $18.74 | $18.79 | 210 208 |
| Jan 11, 2024 | $18.79 | $18.83 | $18.56 | $18.73 | 183 224 |
| Jan 10, 2024 | $18.73 | $18.81 | $18.60 | $18.66 | 230 284 |
| Jan 09, 2024 | $18.89 | $19.00 | $18.68 | $18.77 | 301 449 |
| Jan 08, 2024 | $19.31 | $19.45 | $19.02 | $19.19 | 222 416 |
| Jan 05, 2024 | $19.30 | $19.53 | $19.24 | $19.45 | 140 570 |
| Jan 04, 2024 | $19.59 | $19.69 | $19.30 | $19.30 | 333 638 |
| Jan 03, 2024 | $19.55 | $19.81 | $19.50 | $19.59 | 228 426 |
| Jan 02, 2024 | $19.46 | $19.53 | $19.37 | $19.43 | 164 981 |
| Dec 29, 2023 | $19.44 | $19.62 | $19.35 | $19.49 | 148 512 |
| Dec 28, 2023 | $19.29 | $19.39 | $19.15 | $19.33 | 225 312 |
| Dec 27, 2023 | $19.24 | $19.42 | $19.20 | $19.24 | 157 810 |
| Dec 26, 2023 | $19.27 | $19.33 | $19.11 | $19.13 | 123 368 |
| Dec 22, 2023 | $19.21 | $19.38 | $19.14 | $19.31 | 145 848 |
| Dec 21, 2023 | $19.45 | $19.55 | $19.17 | $19.30 | 315 876 |
| Dec 20, 2023 | $19.62 | $19.62 | $19.10 | $19.11 | 350 897 |
| Dec 19, 2023 | $19.48 | $19.75 | $19.43 | $19.61 | 1 964 436 |
| Dec 18, 2023 | $20.03 | $20.03 | $19.33 | $19.59 | 350 615 |
