Get the Stockscreener App
18.19
0.27%
-0.05
Banco Santander Chile SA ADR Stock (BSAC) Price History
The historical daily chart and data for Banco Santander Chile SA ADR stock (BSAC), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $18.19.
- Banco Santander Chile SA ADR all-time high stock price is $35.09, occurred on April 17, 2018.
- The lowest Banco Santander Chile SA ADR stock price recorded was $11.43 on March 18, 2020. Since then, Banco Santander Chile SA ADR's stock price has risen over 59.14% to $18.19 now.
- The 52-week high stock price for BSAC is $21.81, representing a 19.90% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for BSAC is $16.89, indicating a -7.15% decrease from the current share price, occurred on October 31, 2023.
- The closing price of Banco Santander Chile SA ADR (BSAC) stock in the beginning of 2023 was $16.71. The stock closed the year at $15.84, a loss of over -5.21% for the year.
The table below shows more information about BSAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $18.56 | $18.18 | $0.38 | 281,412.0 | -0.27% |
| Apr 25, 2024 | $18.35 | $18.12 | $0.23 | 240,338.0 | +0.05% |
| Apr 24, 2024 | $18.49 | $18.11 | $0.38 | 370,497.0 | -0.05% |
| Apr 23, 2024 | $18.46 | $18.16 | $0.30 | 431,262.0 | +0.66% |
| Apr 22, 2024 | $18.34 | $17.79 | $0.55 | 284,698.0 | +0.44% |
| Apr 19, 2024 | $18.30 | $17.99 | $0.31 | 209,916.0 | -0.39% |
| Apr 18, 2024 | $18.25 | $17.80 | $0.445 | 242,196.0 | +1.29% |
| Apr 17, 2024 | $18.03 | $17.73 | $0.305 | 388,558.0 | -3.25% |
| Apr 16, 2024 | $18.80 | $18.26 | $0.54 | 746,243.0 | -1.70% |
| Apr 15, 2024 | $19.00 | $18.64 | $0.36 | 407,295.0 | -0.69% |
| Apr 12, 2024 | $19.60 | $18.93 | $0.67 | 259,949.0 | -4.10% |
| Apr 11, 2024 | $19.89 | $19.59 | $0.295 | 157,946.0 | +0.30% |
| Apr 10, 2024 | $20.02 | $19.68 | $0.34 | 295,117.0 | -3.01% |
| Apr 09, 2024 | $20.43 | $20.21 | $0.22 | 196,833.0 | +0.20% |
| Apr 08, 2024 | $20.26 | $20.08 | $0.18 | 217,768.0 | +0.70% |
| Apr 05, 2024 | $20.36 | $20.04 | $0.32 | 132,271.0 | -1.32% |
| Apr 04, 2024 | $20.70 | $20.31 | $0.39 | 414,984.0 | -0.15% |
| Apr 03, 2024 | $20.60 | $20.23 | $0.37 | 321,660.0 | +0.44% |
| Apr 02, 2024 | $20.36 | $19.79 | $0.568 | 288,602.0 | +2.99% |
| Apr 01, 2024 | $19.99 | $19.67 | $0.32 | 284,784.0 | -0.50% |
| Mar 28, 2024 | $20.09 | $19.77 | $0.318 | 209,494.0 | +0.35% |
Banco Santander Chile SA ADR Stock (BSAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Santander Chile SA ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco Santander Chile SA ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Santander Chile SA ADR Stock (BSAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $20.70 | $17.73 | $2.97 | 6,453,741.0 | -8.27% |
| Mar, 2024 | $20.72 | $18.76 | $1.96 | 6,136,840.0 | +1.02% |
| Feb, 2024 | $20.45 | $17.95 | $2.50 | 5,674,104.0 | +7.39% |
| Jan, 2024 | $19.81 | $18.17 | $1.64 | 5,589,493.0 | -6.21% |
Banco Santander Chile SA ADR Stock (BSAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.46 | $18.92 | $1.54 | 10,280,900.0 | -0.41% |
| Nov, 2023 | $19.73 | $17.34 | $2.39 | 6,797,022.0 | +12.47% |
| Oct, 2023 | $18.48 | $16.89 | $1.59 | 7,297,146.0 | -5.13% |
| Sep, 2023 | $19.60 | $17.52 | $2.08 | 8,261,125.0 | -4.13% |
| Aug, 2023 | $21.13 | $18.03 | $3.10 | 8,238,250.0 | -9.34% |
| Jul, 2023 | $21.81 | $18.15 | $3.66 | 6,912,763.0 | +11.94% |
| Jun, 2023 | $19.41 | $17.49 | $1.92 | 6,497,721.0 | +8.52% |
| May, 2023 | $20.04 | $17.34 | $2.70 | 9,055,437.0 | -9.30% |
| Apr, 2023 | $19.35 | $17.30 | $2.05 | 8,820,664.0 | +7.40% |
| Mar, 2023 | $18.18 | $16.24 | $1.95 | 25,895,477.0 | +6.26% |
| Feb, 2023 | $17.67 | $16.41 | $1.26 | 10,233,462.0 | -0.77% |
| Jan, 2023 | $16.97 | $15.32 | $1.65 | 11,009,235.0 | +6.76% |
Banco Santander Chile SA ADR Stock (BSAC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.16 | $15.02 | $1.14 | 8,821,173.0 | +1.47% |
| Nov, 2022 | $15.61 | $14.07 | $1.54 | 11,651,561.0 | +8.18% |
| Oct, 2022 | $14.99 | $13.57 | $1.42 | 7,108,228.0 | +3.00% |
| Sep, 2022 | $17.16 | $13.37 | $3.79 | 10,772,079.0 | -12.66% |
| Aug, 2022 | $17.02 | $14.65 | $2.37 | 10,568,912.0 | +2.56% |
| Jul, 2022 | $16.48 | $13.77 | $2.71 | 8,771,154.0 | -3.99% |
| Jun, 2022 | $20.37 | $16.13 | $4.24 | 12,788,379.0 | -18.10% |
| May, 2022 | $20.14 | $17.78 | $2.36 | 18,518,719.0 | +2.31% |
| Apr, 2022 | $22.84 | $18.98 | $3.86 | 14,248,861.0 | -13.94% |
| Mar, 2022 | $22.95 | $19.07 | $3.88 | 12,906,696.0 | +15.73% |
| Feb, 2022 | $20.40 | $18.12 | $2.28 | 10,172,353.0 | -2.79% |
| Jan, 2022 | $20.44 | $16.29 | $4.15 | 16,465,608.0 | +23.27% |
4.48%
1.03%
Cap:
|
Volume (24h):