Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	17.84	18.03	17.73	17.88	391,471	+0.16(+0.88%)
Apr 16, 2024	17.85	18.03	17.51	17.72	784,284	-0.31(-1.70%)
Apr 15, 2024	18.21	18.22	17.88	18.03	424,661	-0.12(-0.69%)
Apr 12, 2024	18.68	18.80	18.16	18.16	271,040	-0.78(-4.10%)
Apr 11, 2024	19.00	19.07	18.79	18.93	164,680	+0.06(+0.31%)
Apr 10, 2024	19.15	19.20	18.88	18.88	307,700	-0.59(-3.01%)
Apr 09, 2024	19.43	19.59	19.38	19.46	205,225	+0.05(+0.25%)
Apr 08, 2024	19.35	19.43	19.26	19.41	253,176	+0.12(+0.65%)
Apr 05, 2024	19.45	19.53	19.22	19.29	137,910	-0.26(-1.33%)
Apr 04, 2024	19.78	19.85	19.48	19.55	432,677	-0.03(-0.15%)
Apr 03, 2024	19.51	19.76	19.40	19.58	335,374	+0.09(+0.44%)
Apr 02, 2024	18.99	19.53	18.98	19.49	300,907	+0.57(+2.99%)
Apr 01, 2024	19.14	19.17	18.87	18.92	296,926	-0.10(-0.50%)
Mar 28, 2024	19.01	19.27	18.96	19.02	218,426	+0.07(+0.35%)
Mar 27, 2024	18.88	18.97	18.78	18.95	118,049	+0.10(+0.51%)
Mar 26, 2024	18.91	19.14	18.80	18.86	368,650	+0.11(+0.56%)
Mar 25, 2024	18.62	18.88	18.62	18.75	226,554	+0.14(+0.77%)
Mar 22, 2024	18.68	18.70	18.32	18.61	297,502	-0.12(-0.67%)
Mar 21, 2024	18.71	18.88	18.70	18.73	260,496	-0.10(-0.51%)
Mar 20, 2024	18.45	18.84	18.35	18.83	326,270	+0.13(+0.72%)
Mar 19, 2024	19.11	19.15	18.66	18.69	182,849	-0.49(-2.55%)
Mar 18, 2024	19.50	19.54	19.18	19.18	217,404	-0.19(-0.99%)
Mar 15, 2024	19.58	19.61	19.35	19.37	481,861	-0.14(-0.74%)
Mar 14, 2024	19.51	19.73	19.41	19.52	284,061	-0.19(-0.97%)
Mar 13, 2024	19.59	19.87	19.56	19.71	1,067,711	+0.39(+2.04%)
Mar 12, 2024	18.86	19.40	18.78	19.32	288,492	+0.57(+3.02%)
Mar 11, 2024	18.51	18.80	18.45	18.75	132,781	+0.21(+1.14%)
Mar 08, 2024	18.33	18.85	18.33	18.54	309,057	+0.51(+2.82%)
Mar 07, 2024	18.39	18.43	17.99	18.03	602,188	-0.40(-2.19%)
Mar 06, 2024	18.42	18.52	18.32	18.43	199,695	+0.15(+0.84%)
Mar 05, 2024	18.33	18.52	18.16	18.28	295,346	-0.18(-0.99%)
Mar 04, 2024	18.97	18.97	18.42	18.46	185,732	-0.56(-2.92%)
Mar 01, 2024	18.94	19.15	18.79	19.02	343,596	+0.19(+1.02%)
Feb 29, 2024	18.42	18.84	18.38	18.83	349,454	+0.32(+1.71%)
Feb 28, 2024	18.53	18.68	18.43	18.51	184,585	+0.05(+0.26%)
Feb 27, 2024	18.25	18.64	18.09	18.46	342,430	+0.25(+1.37%)
Feb 26, 2024	17.98	18.22	17.96	18.21	166,387	+0.00(+0.00%)
Feb 23, 2024	18.39	18.39	18.16	18.21	165,897	-0.12(-0.68%)
Feb 22, 2024	18.85	18.90	18.29	18.34	270,271	-0.60(-3.19%)
Feb 21, 2024	19.18	19.18	18.75	18.94	414,638	-0.49(-2.52%)
Feb 20, 2024	19.34	19.61	19.25	19.43	367,747	+0.08(+0.40%)
Feb 16, 2024	18.93	19.45	18.93	19.35	279,239	+0.41(+2.18%)
Feb 15, 2024	18.43	18.94	18.32	18.94	397,205	+0.84(+4.66%)
Feb 14, 2024	17.58	18.11	17.58	18.10	319,644	+0.82(+4.72%)
Feb 13, 2024	17.33	17.46	17.22	17.28	341,519	-0.25(-1.42%)
Feb 12, 2024	17.51	17.72	17.51	17.53	206,424	-0.03(-0.16%)
Feb 09, 2024	17.43	17.60	17.32	17.56	217,344	+0.25(+1.44%)
Feb 08, 2024	17.63	17.69	17.28	17.31	228,426	-0.32(-1.80%)
Feb 07, 2024	17.89	17.96	17.54	17.63	299,725	-0.15(-0.86%)
Feb 06, 2024	17.95	18.07	17.71	17.78	342,366	-0.14(-0.80%)
Feb 05, 2024	17.91	18.16	17.78	17.93	239,660	-0.12(-0.69%)
Feb 02, 2024	17.87	18.05	17.69	18.05	292,104	-0.23(-1.26%)