Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	21.90	22.11	21.45	21.63	1,007,182	-0.29(-1.30%)
Apr 29, 2019	22.22	22.26	21.92	21.92	355,779	-0.22(-0.98%)
Apr 26, 2019	22.19	22.31	22.02	22.13	406,464	-0.12(-0.52%)
Apr 25, 2019	22.23	22.28	21.96	22.25	256,730	-0.09(-0.41%)
Apr 24, 2019	22.60	22.65	22.18	22.34	1,067,995	-0.35(-1.53%)
Apr 23, 2019	22.73	22.91	22.50	22.69	268,966	+0.00(+0.00%)
Apr 22, 2019	22.73	22.98	22.60	22.69	173,209	-0.07(-0.31%)
Apr 18, 2019	22.94	22.97	22.65	22.76	196,889	-0.20(-0.87%)
Apr 17, 2019	23.00	23.14	22.88	22.96	371,476	+0.01(+0.03%)
Apr 16, 2019	22.71	23.01	22.67	22.95	243,636	+0.22(+0.99%)
Apr 15, 2019	23.01	23.01	22.63	22.73	276,258	+0.01(+0.06%)
Apr 12, 2019	22.56	22.74	22.36	22.71	613,845	+0.19(+0.83%)
Apr 11, 2019	22.86	22.86	22.48	22.53	527,856	-0.34(-1.47%)
Apr 10, 2019	22.92	22.99	22.82	22.86	338,463	-0.05(-0.23%)
Apr 09, 2019	23.25	23.25	22.85	22.92	812,889	-0.33(-1.41%)
Apr 08, 2019	23.09	23.27	23.03	23.24	296,052	+0.09(+0.39%)
Apr 05, 2019	22.90	23.16	22.90	23.15	249,567	+0.27(+1.17%)
Apr 04, 2019	22.68	22.90	22.42	22.89	125,027	+0.23(+1.02%)
Apr 03, 2019	22.45	22.82	22.34	22.65	349,549	+0.20(+0.90%)
Apr 02, 2019	22.78	22.78	22.32	22.45	457,841	-0.28(-1.21%)
Apr 01, 2019	22.39	22.79	22.33	22.73	796,841	+0.58(+2.62%)
Mar 29, 2019	22.06	22.16	21.84	22.15	405,648	+0.26(+1.19%)
Mar 28, 2019	21.75	21.96	21.64	21.89	487,245	+0.18(+0.82%)
Mar 27, 2019	21.78	21.95	21.58	21.71	424,892	-0.18(-0.82%)
Mar 26, 2019	21.95	22.08	21.74	21.89	393,360	+0.09(+0.41%)
Mar 25, 2019	21.90	22.10	21.74	21.80	334,819	-0.03(-0.14%)
Mar 22, 2019	22.42	22.44	21.81	21.83	433,318	-0.86(-3.77%)
Mar 21, 2019	22.86	22.96	22.58	22.68	769,003	-0.18(-0.78%)
Mar 20, 2019	22.96	23.14	22.85	22.86	899,800	-0.07(-0.32%)
Mar 19, 2019	23.27	23.44	22.91	22.94	602,755	-0.30(-1.28%)
Mar 18, 2019	23.14	23.28	23.10	23.24	321,507	+0.12(+0.52%)
Mar 15, 2019	23.12	23.32	23.02	23.12	643,530	+0.07(+0.29%)
Mar 14, 2019	22.71	23.12	22.71	23.05	468,894	-0.17(-0.74%)
Mar 13, 2019	23.10	23.28	22.97	23.22	553,720	+0.21(+0.91%)
Mar 12, 2019	22.97	23.09	22.91	23.01	233,954	+0.02(+0.10%)
Mar 11, 2019	23.06	23.11	22.88	22.99	121,871	+0.08(+0.36%)
Mar 08, 2019	22.77	23.03	22.54	22.91	433,587	-0.08(-0.36%)
Mar 07, 2019	23.26	23.46	22.95	22.99	177,886	-0.42(-1.78%)
Mar 06, 2019	23.52	23.53	23.36	23.41	221,587	-0.08(-0.35%)
Mar 05, 2019	23.70	23.70	23.46	23.49	172,377	-0.16(-0.69%)
Mar 04, 2019	23.47	23.70	23.32	23.65	382,537	+0.30(+1.28%)
Mar 01, 2019	23.64	23.85	23.35	23.35	195,167	-0.21(-0.88%)
Feb 28, 2019	24.11	24.11	23.51	23.56	234,675	-0.56(-2.31%)
Feb 27, 2019	24.26	24.26	24.02	24.12	161,034	-0.07(-0.31%)
Feb 26, 2019	24.00	24.23	24.00	24.20	251,414	+0.09(+0.37%)
Feb 25, 2019	24.35	24.55	24.06	24.11	272,738	-0.05(-0.22%)
Feb 22, 2019	23.76	24.17	23.76	24.16	221,897	+0.49(+2.08%)
Feb 21, 2019	23.67	23.75	23.46	23.67	340,658	+0.01(+0.06%)
Feb 20, 2019	23.66	23.85	23.54	23.65	499,966	+0.16(+0.67%)
Feb 19, 2019	23.45	23.68	23.32	23.50	296,394	-0.09(-0.38%)
Feb 15, 2019	23.37	23.67	23.37	23.59	217,196	+0.27(+1.15%)
Feb 14, 2019	23.32	23.49	23.20	23.32	313,752	-0.17(-0.73%)
Feb 13, 2019	23.76	23.80	23.43	23.49	253,917	-0.33(-1.38%)
Feb 12, 2019	23.61	23.85	23.55	23.82	286,014	+0.37(+1.59%)
Feb 11, 2019	23.64	23.65	23.38	23.44	263,416	-0.18(-0.76%)
Feb 08, 2019	23.76	23.88	23.59	23.62	151,782	-0.19(-0.78%)
Feb 07, 2019	23.85	23.96	23.70	23.81	512,223	-0.16(-0.65%)
Feb 06, 2019	24.13	24.28	23.96	23.96	208,301	-0.32(-1.32%)
Feb 05, 2019	24.31	24.44	24.16	24.29	247,133	+0.04(+0.15%)
Feb 04, 2019	24.11	24.54	23.62	24.25	234,057	+0.21(+0.87%)