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 |
| Mar 18, 2016 | $19.50 | $19.80 | $19.41 | $19.74 | 405 800 |
| Mar 17, 2016 | $18.96 | $19.49 | $18.92 | $19.43 | 304 000 |
| Mar 16, 2016 | $18.47 | $18.88 | $18.47 | $18.83 | 175 200 |
| Mar 15, 2016 | $18.56 | $18.72 | $18.51 | $18.58 | 155 100 |
| Mar 14, 2016 | $18.69 | $18.84 | $18.63 | $18.75 | 143 700 |
| Mar 11, 2016 | $18.74 | $18.86 | $18.59 | $18.85 | 185 100 |
| Mar 10, 2016 | $18.66 | $18.75 | $18.39 | $18.53 | 276 000 |
| Mar 09, 2016 | $18.43 | $18.69 | $18.09 | $18.56 | 167 800 |
| Mar 08, 2016 | $18.47 | $18.55 | $18.19 | $18.41 | 182 700 |
| Mar 07, 2016 | $18.35 | $18.65 | $18.23 | $18.62 | 237 400 |
| Mar 04, 2016 | $18.60 | $18.63 | $18.41 | $18.49 | 332 600 |
| Mar 03, 2016 | $18.30 | $18.61 | $18.15 | $18.61 | 188 100 |
| Mar 02, 2016 | $17.78 | $18.37 | $17.78 | $18.24 | 313 700 |
| Mar 01, 2016 | $17.34 | $17.83 | $17.32 | $17.78 | 244 400 |
| Feb 29, 2016 | $17.39 | $17.39 | $17.17 | $17.19 | 279 800 |
| Feb 26, 2016 | $17.31 | $17.45 | $17.22 | $17.25 | 288 400 |
| Feb 25, 2016 | $17.17 | $17.27 | $16.98 | $17.11 | 990 400 |
| Feb 24, 2016 | $17.10 | $17.23 | $16.83 | $17.10 | 641 900 |
| Feb 23, 2016 | $17.59 | $17.59 | $17.17 | $17.31 | 266 800 |
| Feb 22, 2016 | $17.73 | $17.84 | $17.66 | $17.70 | 295 300 |
| Feb 19, 2016 | $17.58 | $17.58 | $17.34 | $17.48 | 281 100 |
| Feb 18, 2016 | $17.79 | $17.85 | $17.53 | $17.69 | 379 100 |
| Feb 17, 2016 | $17.31 | $17.79 | $17.30 | $17.78 | 310 500 |
| Feb 16, 2016 | $17.41 | $17.42 | $17.13 | $17.21 | 293 100 |
| Feb 12, 2016 | $16.71 | $17.19 | $16.50 | $17.19 | 221 100 |
