Banco Santander Chile (BSAC) Historical Stock Data
18.94 ↑0.12 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSAC is down -0.38% a day on average. There have been 12 days where Banco Santander Chile closed green and 18 days where BSAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.83 | 18.94 | ↑$0.11 (0.58%) | 18.81 | 19.08 | 259.44K |
| 2024-12-19 | 18.91 | 18.82 | ↓$0.09 (-0.48%) | 18.76 | 19.03 | 226.43K |
| 2024-12-18 | 19.18 | 18.60 | ↓$0.58 (-3.02%) | 18.58 | 19.26 | 289.84K |
| 2024-12-17 | 19.33 | 19.07 | ↓$0.26 (-1.35%) | 19.05 | 19.33 | 166.98K |
| 2024-12-16 | 19.15 | 19.33 | ↑$0.18 (0.94%) | 19.15 | 19.46 | 288.76K |
| 2024-12-13 | 19.62 | 19.45 | ↓$0.17 (-0.87%) | 19.43 | 19.62 | 122.44K |
| 2024-12-12 | 19.30 | 19.68 | ↑$0.38 (1.97%) | 19.30 | 19.70 | 220.06K |
| 2024-12-11 | 19.46 | 19.42 | ↓$0.04 (-0.21%) | 19.21 | 19.50 | 142.09K |
| 2024-12-10 | 19.54 | 19.34 | ↓$0.20 (-1.02%) | 19.30 | 19.54 | 106.69K |
| 2024-12-09 | 19.42 | 19.40 | ↓$0.02 (-0.10%) | 19.33 | 19.57 | 194.53K |
| 2024-12-06 | 19.50 | 19.15 | ↓$0.35 (-1.79%) | 19.14 | 19.55 | 184.13K |
| 2024-12-05 | 19.13 | 19.43 | ↑$0.30 (1.57%) | 19.13 | 19.55 | 186.66K |
| 2024-12-04 | 19.22 | 19.02 | ↓$0.20 (-1.04%) | 18.95 | 19.22 | 220.38K |
| 2024-12-03 | 19.24 | 19.22 | ↓$0.02 (-0.10%) | 19.16 | 19.29 | 152.83K |
| 2024-12-02 | 18.96 | 19.11 | ↑$0.15 (0.79%) | 18.83 | 19.14 | 267.74K |
| 2024-11-29 | 18.94 | 18.97 | ↑$0.03 (0.16%) | 18.80 | 19.10 | 406.55K |
| 2024-11-27 | 18.99 | 18.97 | ↓$0.02 (-0.11%) | 18.90 | 19.08 | 460.84K |
| 2024-11-26 | 19.25 | 18.98 | ↓$0.27 (-1.40%) | 18.93 | 19.25 | 552.59K |
| 2024-11-25 | 19.34 | 18.95 | ↓$0.39 (-2.02%) | 18.94 | 19.42 | 615.63K |
| 2024-11-22 | 19.37 | 18.96 | ↓$0.41 (-2.12%) | 18.93 | 19.44 | 162.61K |
| 2024-11-21 | 19.52 | 19.46 | ↓$0.06 (-0.31%) | 19.38 | 19.65 | 147.24K |
| 2024-11-20 | 19.31 | 19.52 | ↑$0.21 (1.09%) | 19.31 | 19.75 | 215.97K |
| 2024-11-19 | 19.26 | 19.27 | ↑$0.01 (0.05%) | 19.20 | 19.43 | 143.83K |
| 2024-11-18 | 19.16 | 19.25 | ↑$0.09 (0.47%) | 19.13 | 19.31 | 134.02K |
| 2024-11-15 | 19.20 | 19.26 | ↑$0.06 (0.31%) | 19.10 | 19.37 | 115.44K |
| 2024-11-14 | 19.40 | 19.15 | ↓$0.25 (-1.29%) | 19.06 | 19.42 | 151.35K |
| 2024-11-13 | 19.31 | 19.33 | ↑$0.02 (0.10%) | 19.14 | 19.48 | 175.18K |
| 2024-11-12 | 19.30 | 19.21 | ↓$0.09 (-0.47%) | 19.12 | 19.46 | 132.80K |
| 2024-11-11 | 19.44 | 19.44 | ↑$0.00 (0.00%) | 19.19 | 19.53 | 169.52K |
| 2024-11-08 | 19.86 | 19.51 | ↓$0.35 (-1.76%) | 19.34 | 19.86 | 198.42K |
Create an account or log in to view more rows.
$BSAC Bears always win...
Bulls have to be forever bagholders....
$BSAC Was last two days consolidation??
$BSAC lol who sold
$BSAC HOLDING LONG AND STRONG!!!
$BSAC This was indeed a beautiful day.
$BSAC has just been halted from trading.
$BSAC low volume
expect flat or negative close
$BSAC wow. The volume is so low today. Unreal
$BSAC Take it Bears !
$BSAC just hold no panic