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 |
| Oct 05, 2023 | $18.17 | $18.20 | $17.77 | $17.83 | 81 032 |
| Oct 04, 2023 | $17.86 | $18.10 | $17.78 | $18.10 | 183 262 |
| Oct 03, 2023 | $17.83 | $17.94 | $17.69 | $17.76 | 138 659 |
| Oct 02, 2023 | $18.25 | $18.48 | $17.85 | $17.97 | 125 690 |
| Sep 29, 2023 | $18.74 | $18.75 | $18.34 | $18.34 | 287 215 |
| Sep 28, 2023 | $18.32 | $18.64 | $18.19 | $18.52 | 446 134 |
| Sep 27, 2023 | $17.76 | $18.33 | $17.76 | $18.32 | 550 286 |
| Sep 26, 2023 | $17.93 | $18.16 | $17.52 | $17.67 | 174 543 |
| Sep 25, 2023 | $18.05 | $18.23 | $17.91 | $18.00 | 280 048 |
| Sep 22, 2023 | $18.35 | $18.40 | $18.17 | $18.24 | 275 660 |
| Sep 21, 2023 | $18.43 | $18.44 | $18.05 | $18.26 | 248 899 |
| Sep 20, 2023 | $19.03 | $19.24 | $18.69 | $18.70 | 163 988 |
| Sep 19, 2023 | $18.83 | $18.89 | $18.65 | $18.84 | 89 699 |
| Sep 18, 2023 | $18.95 | $19.02 | $18.72 | $18.85 | 100 996 |
| Sep 15, 2023 | $18.93 | $19.13 | $18.90 | $18.94 | 274 391 |
| Sep 14, 2023 | $18.72 | $18.84 | $18.62 | $18.81 | 277 863 |
| Sep 13, 2023 | $18.10 | $18.61 | $18.00 | $18.57 | 1 422 290 |
| Sep 12, 2023 | $18.04 | $18.17 | $17.85 | $18.14 | 1 589 968 |
| Sep 11, 2023 | $17.95 | $18.15 | $17.88 | $18.00 | 226 397 |
| Sep 08, 2023 | $18.09 | $18.07 | $17.70 | $17.72 | 377 142 |
| Sep 07, 2023 | $18.29 | $18.37 | $18.05 | $18.14 | 288 201 |
| Sep 06, 2023 | $18.24 | $18.56 | $18.19 | $18.40 | 264 854 |
| Sep 05, 2023 | $18.82 | $18.79 | $18.16 | $18.16 | 213 745 |
| Sep 01, 2023 | $19.39 | $19.60 | $19.00 | $19.06 | 246 507 |
| Aug 31, 2023 | $19.24 | $19.44 | $18.84 | $19.13 | 793 995 |
