Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.38	17.66	16.96	17.37	1,337,455	+0.04(+0.21%)
Apr 28, 2022	17.44	17.59	17.09	17.34	1,295,119	-0.08(-0.46%)
Apr 27, 2022	17.39	17.48	17.15	17.42	808,298	+0.01(+0.05%)
Apr 26, 2022	17.42	17.70	16.99	17.41	1,248,188	-0.24(-1.37%)
Apr 25, 2022	17.98	18.13	17.21	17.65	736,989	-0.54(-2.95%)
Apr 22, 2022	18.42	18.49	17.99	18.19	1,067,884	-0.29(-1.55%)
Apr 21, 2022	18.66	19.04	18.30	18.47	1,135,311	-0.03(-0.18%)
Apr 20, 2022	18.40	18.83	18.12	18.51	1,507,373	+0.30(+1.63%)
Apr 19, 2022	18.29	18.46	18.02	18.21	451,075	-0.04(-0.23%)
Apr 18, 2022	18.09	18.31	18.01	18.25	314,077	+0.06(+0.33%)
Apr 14, 2022	18.29	18.51	18.17	18.19	312,770	-0.16(-0.88%)
Apr 13, 2022	18.29	18.48	18.11	18.35	987,131	+0.11(+0.60%)
Apr 12, 2022	18.03	18.46	18.03	18.24	470,722	+0.31(+1.75%)
Apr 11, 2022	18.00	18.12	17.85	17.93	533,748	-0.08(-0.47%)
Apr 08, 2022	18.42	18.46	17.77	18.01	751,624	-0.44(-2.39%)
Apr 07, 2022	18.86	18.88	18.32	18.46	571,360	-0.41(-2.16%)
Apr 06, 2022	18.82	18.90	18.50	18.86	919,671	-0.09(-0.49%)
Apr 05, 2022	19.04	19.25	18.74	18.95	639,033	-0.20(-1.06%)
Apr 04, 2022	19.18	19.34	19.09	19.16	709,033	-0.01(-0.04%)
Apr 01, 2022	19.31	19.34	19.02	19.17	650,329	+0.03(+0.18%)
Mar 31, 2022	18.87	19.28	18.85	19.13	525,111	+0.20(+1.07%)
Mar 30, 2022	19.04	19.13	18.80	18.93	608,001	-0.17(-0.89%)
Mar 29, 2022	19.24	19.24	18.91	19.10	468,187	+0.04(+0.22%)
Mar 28, 2022	19.07	19.12	18.86	19.06	337,782	+0.03(+0.13%)
Mar 25, 2022	18.93	19.20	18.91	19.03	418,907	+0.19(+0.99%)
Mar 24, 2022	18.65	18.93	18.54	18.84	415,362	+0.23(+1.23%)
Mar 23, 2022	18.64	18.90	18.43	18.62	656,334	-0.15(-0.81%)
Mar 22, 2022	19.44	19.44	18.61	18.77	532,599	-0.47(-2.46%)
Mar 21, 2022	18.93	19.28	18.74	19.24	459,560	+0.41(+2.16%)
Mar 18, 2022	18.45	18.97	18.32	18.84	896,452	+0.24(+1.28%)
Mar 17, 2022	18.29	18.78	18.12	18.60	526,637	+0.21(+1.15%)
Mar 16, 2022	18.39	18.40	17.92	18.39	774,473	+0.80(+4.53%)
Mar 15, 2022	17.31	17.72	17.24	17.59	569,667	+0.21(+1.22%)
Mar 14, 2022	17.48	17.61	17.33	17.38	539,779	-0.04(-0.24%)
Mar 11, 2022	17.44	17.54	17.27	17.42	641,907	+0.07(+0.39%)
Mar 10, 2022	17.53	17.68	17.16	17.35	487,406	-0.34(-1.91%)
Mar 09, 2022	17.52	17.85	17.35	17.69	419,652	+0.51(+2.96%)
Mar 08, 2022	17.02	17.43	16.91	17.18	877,242	+0.25(+1.45%)
Mar 07, 2022	17.09	17.32	16.93	16.94	724,970	-0.25(-1.48%)
Mar 04, 2022	17.11	17.21	16.87	17.19	577,116	-0.21(-1.22%)
Mar 03, 2022	17.16	17.46	17.01	17.40	527,897	+0.41(+2.39%)
Mar 02, 2022	16.74	17.12	16.56	17.00	1,799,692	+0.56(+3.40%)
Mar 01, 2022	16.36	16.78	16.15	16.44	1,454,216	-0.09(-0.56%)
Feb 28, 2022	16.11	16.66	16.08	16.53	856,780	+0.39(+2.41%)
Feb 25, 2022	15.84	16.16	15.88	16.14	444,178	+0.42(+2.69%)
Feb 24, 2022	15.62	15.74	15.35	15.72	527,705	-0.49(-3.03%)
Feb 23, 2022	16.38	16.53	16.13	16.21	275,782	-0.07(-0.42%)
Feb 22, 2022	16.48	16.48	16.13	16.28	489,100	-0.15(-0.93%)
Feb 18, 2022				16.43	0	+0.08(+0.52%)
Feb 17, 2022	16.83	16.85	16.34	16.35	404,373	-0.71(-4.17%)
Feb 16, 2022	17.12	17.20	16.97	17.06	762,066	-0.03(-0.15%)
Feb 15, 2022	16.79	17.22	16.79	17.08	653,663	+0.39(+2.33%)
Feb 14, 2022	16.58	16.79	16.41	16.69	377,867	+0.04(+0.25%)
Feb 11, 2022	16.70	16.99	16.52	16.65	920,745	-0.08(-0.46%)
Feb 10, 2022	17.03	17.28	16.72	16.73	551,751	-0.30(-1.74%)
Feb 09, 2022	17.00	17.17	16.95	17.02	330,402	+0.07(+0.40%)
Feb 08, 2022	16.18	17.08	16.18	16.96	837,530	+0.83(+5.15%)
Feb 07, 2022	16.26	16.30	16.04	16.13	853,304	-0.21(-1.30%)
Feb 04, 2022	16.41	16.55	16.19	16.34	658,009	-0.06(-0.36%)
Feb 03, 2022	16.74		16.29	16.40	608,537	-0.36(-2.17%)
Feb 02, 2022	16.87	16.88	16.61	16.76	420,830	-0.08(-0.45%)