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 |
| Aug 30, 2023 | $19.46 | $19.60 | $19.23 | $19.29 | 217 818 |
| Aug 29, 2023 | $19.11 | $19.39 | $18.98 | $19.38 | 159 672 |
| Aug 28, 2023 | $19.29 | $19.50 | $19.11 | $19.17 | 286 026 |
| Aug 25, 2023 | $18.99 | $19.27 | $18.81 | $19.22 | 478 128 |
| Aug 24, 2023 | $19.39 | $19.29 | $18.83 | $18.88 | 517 332 |
| Aug 23, 2023 | $18.72 | $19.31 | $18.55 | $19.26 | 633 780 |
| Aug 22, 2023 | $18.44 | $18.78 | $18.28 | $18.61 | 444 843 |
| Aug 21, 2023 | $18.30 | $18.45 | $18.06 | $18.37 | 251 857 |
| Aug 18, 2023 | $18.28 | $18.44 | $18.03 | $18.37 | 227 418 |
| Aug 17, 2023 | $18.82 | $18.88 | $18.35 | $18.40 | 201 844 |
| Aug 16, 2023 | $18.90 | $19.33 | $18.79 | $18.82 | 173 094 |
| Aug 15, 2023 | $19.15 | $19.10 | $18.90 | $18.94 | 143 712 |
| Aug 14, 2023 | $19.14 | $19.30 | $18.77 | $19.21 | 128 637 |
| Aug 11, 2023 | $19.75 | $19.84 | $19.29 | $19.31 | 121 523 |
| Aug 10, 2023 | $20.10 | $20.32 | $19.86 | $20.05 | 228 193 |
| Aug 09, 2023 | $19.50 | $19.95 | $19.25 | $19.92 | 285 446 |
| Aug 08, 2023 | $19.60 | $19.63 | $19.07 | $19.45 | 323 671 |
| Aug 07, 2023 | $19.72 | $19.99 | $19.55 | $19.91 | 233 395 |
| Aug 04, 2023 | $19.98 | $19.96 | $19.56 | $19.70 | 329 306 |
| Aug 03, 2023 | $20.01 | $20.13 | $19.74 | $19.87 | 347 239 |
| Aug 02, 2023 | $20.93 | $20.82 | $20.08 | $20.09 | 342 694 |
| Aug 01, 2023 | $20.97 | $21.13 | $20.73 | $21.01 | 975 356 |
| Jul 31, 2023 | $21.22 | $21.52 | $20.80 | $21.10 | 917 907 |
| Jul 28, 2023 | $21.65 | $21.70 | $20.81 | $21.11 | 299 042 |
| Jul 27, 2023 | $21.67 | $21.78 | $21.43 | $21.48 | 505 988 |
