Skip to main content

Banco Santander Chile ADR (NY: BSAC )

19.97 -0.32 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 17.42 17.70 17.00 17.41 1,334,348 +0.04(+0.21%)
Apr 28, 2022 17.48 17.63 17.13 17.38 1,292,110 -0.08(-0.46%)
Apr 27, 2022 17.43 17.52 17.19 17.46 806,420 +0.01(+0.05%)
Apr 26, 2022 17.46 17.74 17.03 17.45 1,245,289 -0.24(-1.37%)
Apr 25, 2022 18.02 18.17 17.25 17.69 735,277 -0.54(-2.95%)
Apr 22, 2022 18.46 18.53 18.04 18.23 1,065,403 -0.29(-1.55%)
Apr 21, 2022 18.70 19.08 18.34 18.52 1,132,674 +0.04(+0.19%)
Apr 20, 2022 18.37 18.80 18.10 18.48 1,509,558 +0.30(+1.63%)
Apr 19, 2022 18.27 18.44 18.00 18.18 451,729 -0.04(-0.23%)
Apr 18, 2022 18.06 18.28 17.98 18.23 314,532 +0.06(+0.33%)
Apr 14, 2022 18.27 18.48 18.14 18.17 313,223 -0.16(-0.88%)
Apr 13, 2022 18.26 18.45 18.08 18.33 988,562 +0.11(+0.60%)
Apr 12, 2022 18.01 18.44 18.01 18.22 471,404 +0.31(+1.75%)
Apr 11, 2022 17.97 18.09 17.83 17.90 534,521 -0.08(-0.47%)
Apr 08, 2022 18.39 18.44 17.74 17.99 752,713 -0.44(-2.39%)
Apr 07, 2022 18.83 18.85 18.29 18.43 572,188 -0.41(-2.16%)
Apr 06, 2022 18.79 18.88 18.47 18.83 921,003 -0.09(-0.49%)
Apr 05, 2022 19.01 19.22 18.72 18.93 639,959 -0.20(-1.06%)
Apr 04, 2022 19.16 19.31 19.06 19.13 710,061 -0.01(-0.04%)
Apr 01, 2022 19.28 19.32 19.00 19.14 651,271 +0.03(+0.18%)
Mar 31, 2022 18.84 19.25 18.83 19.11 525,872 +0.20(+1.07%)
Mar 30, 2022 19.01 19.11 18.78 18.90 608,882 -0.17(-0.89%)
Mar 29, 2022 19.21 19.21 18.89 19.07 468,865 +0.04(+0.22%)
Mar 28, 2022 19.05 19.10 18.83 19.03 338,271 +0.03(+0.13%)
Mar 25, 2022 18.90 19.17 18.89 19.00 419,514 +0.19(+0.99%)
Mar 24, 2022 18.62 18.90 18.51 18.82 415,964 +0.23(+1.23%)
Mar 23, 2022 18.61 18.88 18.40 18.59 657,285 -0.15(-0.81%)
Mar 22, 2022 19.41 19.41 18.58 18.74 533,371 -0.47(-2.46%)
Mar 21, 2022 18.90 19.25 18.72 19.21 460,227 +0.41(+2.16%)
Mar 18, 2022 18.42 18.94 18.29 18.81 897,751 +0.24(+1.28%)
Mar 17, 2022 18.26 18.75 18.10 18.57 527,401 +0.21(+1.15%)
Mar 16, 2022 18.36 18.38 17.90 18.36 775,595 +0.80(+4.53%)
Mar 15, 2022 17.29 17.69 17.22 17.57 570,492 +0.21(+1.22%)
Mar 14, 2022 17.46 17.58 17.30 17.35 540,561 -0.04(-0.24%)
Mar 11, 2022 17.41 17.52 17.24 17.40 642,837 +0.07(+0.39%)
Mar 10, 2022 17.51 17.66 17.13 17.33 488,113 -0.34(-1.91%)
Mar 09, 2022 17.49 17.83 17.33 17.67 420,260 +0.51(+2.96%)
Mar 08, 2022 16.99 17.41 16.89 17.16 878,513 +0.25(+1.45%)
Mar 07, 2022 17.07 17.30 16.91 16.91 726,021 -0.25(-1.48%)
Mar 04, 2022 17.08 17.19 16.85 17.17 577,952 -0.21(-1.22%)
Mar 03, 2022 17.13 17.43 16.98 17.38 528,662 +0.41(+2.39%)
Mar 02, 2022 16.72 17.09 16.53 16.97 1,802,301 +0.56(+3.40%)
Mar 01, 2022 16.34 16.75 16.13 16.42 1,456,323 -0.09(-0.56%)
Feb 28, 2022 16.09 16.64 16.05 16.51 858,022 +0.39(+2.41%)
Feb 25, 2022 15.82 16.14 15.86 16.12 444,822 +0.42(+2.69%)
Feb 24, 2022 15.60 15.71 15.32 15.70 528,470 -0.49(-3.03%)
Feb 23, 2022 16.36 16.51 16.10 16.19 276,182 -0.07(-0.42%)
Feb 22, 2022 16.46 16.46 16.10 16.25 489,809 -0.15(-0.93%)
Feb 18, 2022 16.41 0 +0.08(+0.52%)
Feb 17, 2022 16.80 16.82 16.31 16.32 404,959 -0.71(-4.17%)
Feb 16, 2022 17.09 17.18 16.95 17.03 763,170 -0.03(-0.15%)
Feb 15, 2022 16.76 17.19 16.76 17.06 654,610 +0.39(+2.33%)
Feb 14, 2022 16.56 16.76 16.38 16.67 378,414 +0.04(+0.25%)
Feb 11, 2022 16.68 16.97 16.50 16.63 922,079 -0.08(-0.46%)
Feb 10, 2022 17.01 17.25 16.69 16.70 552,551 -0.30(-1.74%)
Feb 09, 2022 16.97 17.14 16.92 17.00 330,881 +0.07(+0.40%)
Feb 08, 2022 16.15 17.06 16.15 16.93 838,744 +0.83(+5.15%)
Feb 07, 2022 16.24 16.27 16.02 16.10 854,541 -0.21(-1.30%)
Feb 04, 2022 16.38 16.53 16.17 16.31 658,963 -0.06(-0.36%)
Feb 03, 2022 16.72 16.26 16.37 609,419 -0.36(-2.17%)
Feb 02, 2022 16.85 16.86 16.58 16.74 421,440 -0.08(-0.45%)
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.