Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.14	13.53	13.12	13.38	714,603	-0.03(-0.24%)
Apr 29, 2020	12.54	13.52	12.38	13.41	926,673	+0.84(+6.71%)
Apr 28, 2020	11.95	12.66	11.95	12.57	1,409,147	+0.84(+7.19%)
Apr 27, 2020	11.30	11.76	11.11	11.73	1,587,553	+0.60(+5.36%)
Apr 24, 2020	11.16	11.25	10.80	11.13	1,098,207	+0.01(+0.05%)
Apr 23, 2020	11.30	11.43	11.08	11.12	803,900	-0.12(-1.03%)
Apr 22, 2020	11.24	11.42	11.19	11.24	478,802	+0.17(+1.54%)
Apr 21, 2020	11.11	11.26	10.99	11.07	1,000,116	-0.34(-2.98%)
Apr 20, 2020	11.82	11.83	11.41	11.41	966,882	-0.52(-4.34%)
Apr 17, 2020	11.96	12.22	11.81	11.93	600,894	+0.25(+2.18%)
Apr 16, 2020	12.62	12.63	11.63	11.67	1,116,426	-0.62(-5.03%)
Apr 15, 2020	12.21	12.67	11.84	12.29	1,174,245	-0.27(-2.15%)
Apr 14, 2020	12.94	13.30	12.56	12.56	1,031,495	-0.19(-1.45%)
Apr 13, 2020	12.83	12.89	12.48	12.75	599,404	-0.23(-1.79%)
Apr 09, 2020	13.06	13.20	12.61	12.98	913,380	+0.12(+0.90%)
Apr 08, 2020	12.86	13.23	12.70	12.86	479,615	+0.08(+0.67%)
Apr 07, 2020	13.56	13.70	12.54	12.78	6,155,215	-0.34(-2.59%)
Apr 06, 2020	13.14	13.91	12.75	13.12	677,213	+0.33(+2.60%)
Apr 03, 2020	12.62	12.86	12.37	12.79	1,007,747	+0.03(+0.24%)
Apr 02, 2020	11.82	12.82	11.82	12.75	578,223	+0.97(+8.26%)
Apr 01, 2020	11.25	12.07	11.08	11.78	467,176	+0.09(+0.79%)
Mar 31, 2020	11.23	11.92	11.19	11.69	888,140	+0.48(+4.27%)
Mar 30, 2020	11.00	11.33	10.68	11.21	492,112	+0.17(+1.54%)
Mar 27, 2020	10.42	11.28	10.27	11.04	430,153	+0.32(+3.03%)
Mar 26, 2020	10.68	11.02	10.55	10.71	793,493	+0.16(+1.54%)
Mar 25, 2020	10.25	10.80	10.19	10.55	670,147	+0.32(+3.10%)
Mar 24, 2020	11.12	11.53	10.06	10.24	967,249	-0.49(-4.61%)
Mar 23, 2020	10.83	11.11	10.54	10.73	1,686,697	-0.10(-0.93%)
Mar 20, 2020	11.27	11.83	10.54	10.83	1,398,678	-0.17(-1.54%)
Mar 19, 2020	9.378	11.12	9.038	11.00	896,571	+1.81(+19.66%)
Mar 18, 2020	10.79	10.97	8.830	9.193	1,008,482	-2.23(-19.54%)
Mar 17, 2020	11.16	11.86	10.78	11.43	602,186	+0.51(+4.67%)
Mar 16, 2020	12.60	12.60	10.88	10.92	733,608	-2.07(-15.94%)
Mar 13, 2020	12.66	13.01	12.04	12.99	518,954	+0.71(+5.79%)
Mar 12, 2020	12.24	12.51	11.81	12.28	833,200	-0.59(-4.62%)
Mar 11, 2020	13.02	13.12	12.62	12.87	546,948	-0.46(-3.42%)
Mar 10, 2020	13.15	13.33	12.78	13.33	869,097	+0.56(+4.42%)
Mar 09, 2020	12.75	13.13	12.65	12.76	803,790	-0.88(-6.45%)
Mar 06, 2020	13.79	14.11	13.54	13.64	742,768	-0.53(-3.76%)
Mar 05, 2020	14.24	14.34	14.05	14.18	573,733	-0.26(-1.82%)
Mar 04, 2020	14.22	14.48	14.08	14.44	919,526	+0.21(+1.47%)
Mar 03, 2020	14.35	14.93	14.17	14.23	1,234,142	-0.15(-1.02%)
Mar 02, 2020	13.94	14.40	13.63	14.38	693,425	+0.42(+2.99%)
Feb 28, 2020	13.70	13.98	13.31	13.96	1,110,010	-0.08(-0.55%)
Feb 27, 2020	13.94	14.18	13.59	14.04	502,652	-0.14(-0.98%)
Feb 26, 2020	14.10	14.31	14.10	14.18	403,791	+0.19(+1.33%)
Feb 25, 2020	14.26	14.35	13.77	13.99	494,844	-0.20(-1.42%)
Feb 24, 2020	14.34	14.43	14.11	14.19	322,841	-0.66(-4.47%)
Feb 21, 2020	14.46	14.96	14.45	14.86	433,130	+0.33(+2.29%)
Feb 20, 2020	14.51	14.66	14.30	14.52	618,659	-0.06(-0.42%)
Feb 19, 2020	14.72	14.79	14.39	14.59	609,370	-0.08(-0.53%)
Feb 18, 2020	15.21	15.21	14.64	14.66	1,098,399	-0.59(-3.85%)
Feb 14, 2020	15.57	15.64	15.24	15.25	491,123	-0.32(-2.08%)
Feb 13, 2020	15.65	15.65	15.45	15.57	447,425	-0.17(-1.08%)
Feb 12, 2020	15.57	15.83	15.52	15.74	503,815	+0.21(+1.34%)
Feb 11, 2020	15.79	15.89	15.53	15.54	609,925	-0.15(-0.94%)
Feb 10, 2020	15.72	15.78	15.54	15.68	241,999	-0.08(-0.54%)
Feb 07, 2020	15.98	16.05	15.69	15.77	409,571	-0.36(-2.20%)
Feb 06, 2020	16.39	16.39	16.06	16.12	415,263	-0.23(-1.42%)
Feb 05, 2020	16.54	16.60	16.28	16.35	451,654	+0.02(+0.09%)
Feb 04, 2020	16.52	16.78	16.11	16.34	528,205	+0.10(+0.62%)