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 |
| Nov 09, 2023 | $18.39 | $18.39 | $17.79 | $17.81 | 491 407 |
| Nov 08, 2023 | $18.26 | $18.46 | $18.18 | $18.29 | 255 324 |
| Nov 07, 2023 | $18.19 | $18.55 | $18.19 | $18.39 | 321 239 |
| Nov 06, 2023 | $18.72 | $18.86 | $18.38 | $18.41 | 210 677 |
| Nov 03, 2023 | $18.29 | $18.65 | $18.29 | $18.50 | 557 543 |
| Nov 02, 2023 | $17.94 | $18.06 | $17.75 | $18.02 | 337 318 |
| Nov 01, 2023 | $17.41 | $17.69 | $17.34 | $17.63 | 391 838 |
| Oct 31, 2023 | $17.46 | $17.62 | $16.89 | $17.40 | 515 164 |
| Oct 30, 2023 | $17.60 | $17.74 | $17.31 | $17.37 | 298 214 |
| Oct 27, 2023 | $17.48 | $17.70 | $17.39 | $17.48 | 463 234 |
| Oct 26, 2023 | $17.42 | $17.50 | $17.17 | $17.35 | 348 704 |
| Oct 25, 2023 | $17.34 | $17.63 | $17.26 | $17.26 | 355 998 |
| Oct 24, 2023 | $17.38 | $17.48 | $17.18 | $17.38 | 261 983 |
| Oct 23, 2023 | $17.03 | $17.49 | $17.03 | $17.28 | 587 819 |
| Oct 20, 2023 | $17.38 | $17.55 | $17.01 | $17.12 | 277 934 |
| Oct 19, 2023 | $17.42 | $17.73 | $17.38 | $17.45 | 427 619 |
| Oct 18, 2023 | $17.40 | $17.73 | $17.28 | $17.40 | 360 838 |
| Oct 17, 2023 | $17.45 | $17.61 | $17.42 | $17.50 | 328 847 |
| Oct 16, 2023 | $17.16 | $17.62 | $17.08 | $17.59 | 427 887 |
| Oct 13, 2023 | $17.36 | $17.53 | $17.13 | $17.13 | 374 288 |
| Oct 12, 2023 | $18.01 | $18.05 | $17.56 | $17.61 | 307 695 |
| Oct 11, 2023 | $18.05 | $18.26 | $17.68 | $17.97 | 422 360 |
| Oct 10, 2023 | $17.72 | $18.08 | $17.69 | $18.08 | 231 424 |
| Oct 09, 2023 | $17.79 | $17.93 | $17.45 | $17.57 | 99 407 |
| Oct 06, 2023 | $17.81 | $18.00 | $17.44 | $17.87 | 225 072 |
