Banco Santander Chile ADR (NY: BSAC )

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%)