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 |
| Feb 11, 2016 | $16.49 | $16.75 | $16.43 | $16.47 | 377 900 |
| Feb 10, 2016 | $16.77 | $16.95 | $16.64 | $16.78 | 384 400 |
| Feb 09, 2016 | $16.71 | $16.76 | $16.45 | $16.64 | 472 700 |
| Feb 08, 2016 | $16.88 | $16.99 | $16.68 | $16.91 | 300 100 |
| Feb 05, 2016 | $17.02 | $17.17 | $16.89 | $17.07 | 289 300 |
| Feb 04, 2016 | $16.91 | $17.25 | $16.88 | $17.06 | 530 300 |
| Feb 03, 2016 | $16.71 | $16.82 | $16.33 | $16.77 | 384 600 |
| Feb 02, 2016 | $17.07 | $17.10 | $16.49 | $16.56 | 922 700 |
| Feb 01, 2016 | $17.19 | $17.44 | $17.07 | $17.40 | 642 600 |
| Jan 29, 2016 | $17.00 | $17.33 | $16.98 | $17.29 | 545 400 |
| Jan 28, 2016 | $16.77 | $16.98 | $16.68 | $16.89 | 533 800 |
| Jan 27, 2016 | $16.71 | $16.90 | $16.50 | $16.58 | 605 400 |
| Jan 26, 2016 | $16.60 | $16.78 | $16.53 | $16.76 | 336 100 |
| Jan 25, 2016 | $16.82 | $16.87 | $16.50 | $16.54 | 202 300 |
| Jan 22, 2016 | $16.82 | $17.08 | $16.77 | $17.00 | 303 300 |
| Jan 21, 2016 | $16.17 | $16.57 | $15.93 | $16.49 | 537 000 |
| Jan 20, 2016 | $15.77 | $16.29 | $15.69 | $16.11 | 549 600 |
| Jan 19, 2016 | $16.11 | $16.18 | $15.95 | $16.09 | 914 300 |
| Jan 15, 2016 | $16.21 | $16.32 | $15.95 | $15.98 | 458 900 |
| Jan 14, 2016 | $16.80 | $17.09 | $16.47 | $16.82 | 674 100 |
| Jan 13, 2016 | $16.91 | $16.93 | $16.59 | $16.73 | 402 000 |
| Jan 12, 2016 | $16.87 | $16.98 | $16.55 | $16.78 | 269 400 |
| Jan 11, 2016 | $16.89 | $16.90 | $16.60 | $16.72 | 282 100 |
| Jan 08, 2016 | $17.19 | $17.19 | $16.73 | $16.74 | 334 100 |
| Jan 07, 2016 | $17.07 | $17.25 | $16.91 | $17.03 | 353 100 |
