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 |
| Jul 26, 2023 | $21.30 | $21.71 | $21.21 | $21.58 | 821 898 |
| Jul 25, 2023 | $21.30 | $21.45 | $21.01 | $21.31 | 417 651 |
| Jul 24, 2023 | $20.64 | $21.19 | $20.39 | $21.18 | 178 437 |
| Jul 21, 2023 | $20.46 | $20.86 | $20.19 | $20.82 | 139 651 |
| Jul 20, 2023 | $20.83 | $21.01 | $20.51 | $20.54 | 243 986 |
| Jul 19, 2023 | $20.26 | $20.85 | $20.16 | $20.83 | 233 853 |
| Jul 18, 2023 | $19.44 | $20.35 | $19.15 | $20.30 | 363 707 |
| Jul 17, 2023 | $19.61 | $19.78 | $19.00 | $19.74 | 191 107 |
| Jul 14, 2023 | $19.64 | $19.73 | $19.00 | $19.66 | 354 874 |
| Jul 13, 2023 | $19.61 | $19.74 | $19.43 | $19.45 | 191 817 |
| Jul 12, 2023 | $19.01 | $19.33 | $19.05 | $19.29 | 157 530 |
| Jul 11, 2023 | $18.50 | $18.86 | $18.39 | $18.83 | 241 762 |
| Jul 10, 2023 | $18.68 | $18.68 | $18.34 | $18.51 | 167 960 |
| Jul 07, 2023 | $18.43 | $18.77 | $18.43 | $18.68 | 172 578 |
| Jul 06, 2023 | $18.68 | $18.68 | $18.15 | $18.42 | 420 980 |
| Jul 05, 2023 | $18.80 | $19.19 | $18.73 | $18.84 | 214 206 |
| Jul 03, 2023 | $18.96 | $18.99 | $18.63 | $18.91 | 111 936 |
| Jun 30, 2023 | $18.66 | $18.88 | $18.47 | $18.85 | 402 755 |
| Jun 29, 2023 | $18.28 | $18.55 | $18.23 | $18.51 | 217 347 |
| Jun 28, 2023 | $18.36 | $18.40 | $18.20 | $18.26 | 281 132 |
| Jun 27, 2023 | $18.51 | $18.74 | $18.17 | $18.36 | 346 194 |
| Jun 26, 2023 | $18.23 | $18.55 | $18.23 | $18.52 | 170 977 |
| Jun 23, 2023 | $18.75 | $18.87 | $18.25 | $18.35 | 195 790 |
| Jun 22, 2023 | $19.09 | $19.04 | $18.76 | $18.78 | 213 371 |
| Jun 21, 2023 | $19.12 | $19.33 | $18.79 | $19.01 | 153 103 |
