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 |
| Dec 15, 2023 | $20.29 | $20.43 | $20.05 | $20.07 | 727 581 |
| Dec 14, 2023 | $20.15 | $20.45 | $20.14 | $20.30 | 1 168 565 |
| Dec 13, 2023 | $19.58 | $20.03 | $19.52 | $19.86 | 1 006 918 |
| Dec 12, 2023 | $19.04 | $19.51 | $18.98 | $19.35 | 463 818 |
| Dec 11, 2023 | $19.38 | $19.38 | $18.92 | $18.99 | 306 465 |
| Dec 08, 2023 | $19.39 | $19.64 | $19.37 | $19.42 | 202 507 |
| Dec 07, 2023 | $19.69 | $19.76 | $19.39 | $19.45 | 269 140 |
| Dec 06, 2023 | $19.71 | $19.78 | $19.43 | $19.45 | 460 400 |
| Dec 05, 2023 | $19.41 | $19.58 | $19.23 | $19.46 | 565 117 |
| Dec 04, 2023 | $19.57 | $19.80 | $19.39 | $19.39 | 279 993 |
| Dec 01, 2023 | $19.42 | $19.76 | $19.39 | $19.62 | 430 352 |
| Nov 30, 2023 | $19.21 | $19.73 | $19.08 | $19.57 | 508 144 |
| Nov 29, 2023 | $19.35 | $19.44 | $19.20 | $19.26 | 419 278 |
| Nov 28, 2023 | $19.08 | $19.42 | $19.08 | $19.25 | 288 606 |
| Nov 27, 2023 | $19.15 | $19.27 | $19.07 | $19.19 | 178 684 |
| Nov 24, 2023 | $19.12 | $19.32 | $19.12 | $19.22 | 81 812 |
| Nov 22, 2023 | $18.97 | $19.07 | $18.92 | $18.99 | 164 760 |
| Nov 21, 2023 | $19.20 | $19.29 | $18.98 | $18.98 | 241 886 |
| Nov 20, 2023 | $18.97 | $19.24 | $18.85 | $19.20 | 361 877 |
| Nov 17, 2023 | $18.88 | $19.12 | $18.82 | $19.02 | 201 265 |
| Nov 16, 2023 | $18.84 | $19.01 | $18.69 | $18.69 | 235 395 |
| Nov 15, 2023 | $18.81 | $19.10 | $18.72 | $18.84 | 257 909 |
| Nov 14, 2023 | $18.14 | $18.69 | $18.12 | $18.69 | 302 090 |
| Nov 13, 2023 | $17.98 | $18.12 | $17.58 | $17.60 | 225 923 |
| Nov 10, 2023 | $17.85 | $18.16 | $17.74 | $18.14 | 188 470 |
