Skip to main content

Banco Santander Chile ADR (NY: BSAC )

18.51 -0.45 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 21.64 22.01 21.64 21.94 330,996 +0.41(+1.90%)
Aug 29, 2019 21.50 21.60 21.44 21.53 170,400 +0.12(+0.54%)
Aug 28, 2019 21.43 21.44 21.27 21.41 94,122 -0.08(-0.36%)
Aug 27, 2019 21.49 21.63 21.46 21.49 268,959 +0.05(+0.22%)
Aug 26, 2019 21.59 21.75 21.38 21.45 265,917 -0.04(-0.18%)
Aug 23, 2019 21.82 21.99 21.43 21.48 225,626 -0.37(-1.70%)
Aug 22, 2019 21.89 22.03 21.78 21.85 339,857 -0.11(-0.49%)
Aug 21, 2019 22.06 22.21 21.74 21.96 191,958 -0.01(-0.04%)
Aug 20, 2019 22.12 22.16 21.94 21.97 173,095 -0.19(-0.87%)
Aug 19, 2019 22.19 22.25 22.01 22.16 345,862 +0.15(+0.70%)
Aug 16, 2019 21.89 22.04 21.69 22.01 168,669 +0.27(+1.24%)
Aug 15, 2019 21.77 21.83 21.59 21.74 152,318 +0.15(+0.68%)
Aug 14, 2019 21.67 21.86 21.58 21.59 227,160 -0.40(-1.83%)
Aug 13, 2019 21.71 22.13 21.60 21.99 203,853 +0.26(+1.21%)
Aug 12, 2019 21.82 21.84 21.55 21.73 148,953 -0.30(-1.37%)
Aug 09, 2019 22.00 22.22 21.97 22.03 273,781 -0.04(-0.18%)
Aug 08, 2019 21.68 22.13 21.60 22.07 196,273 +0.42(+1.96%)
Aug 07, 2019 21.45 22.07 21.07 21.65 340,332 +0.17(+0.79%)
Aug 06, 2019 21.48 21.61 21.37 21.48 223,093 +0.14(+0.65%)
Aug 05, 2019 21.67 21.87 21.32 21.34 309,939 -0.72(-3.26%)
Aug 02, 2019 22.17 22.29 22.01 22.06 128,929 -0.23(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.