Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	15.25	15.30	14.69	15.01	518,218	-0.36(-2.32%)
Oct 28, 2021	15.13	15.39	15.05	15.36	360,425	+0.09(+0.61%)
Oct 27, 2021	15.95	15.98	15.26	15.27	483,493	-0.67(-4.20%)
Oct 26, 2021	15.77			15.94	542,821	+0.20(+1.29%)
Oct 25, 2021	15.33	15.80	15.33	15.74	713,117	+0.41(+2.71%)
Oct 22, 2021	15.50	15.50	15.08	15.32	551,909	-0.12(-0.77%)
Oct 21, 2021	14.97	15.47	15.08	15.44	1,042,462	+0.36(+2.42%)
Oct 20, 2021	14.77	15.24	14.72	15.08	501,937	+0.39(+2.65%)
Oct 19, 2021	14.94	15.05	14.67	14.69	376,772	-0.25(-1.70%)
Oct 18, 2021	14.47	15.05	14.42	14.94	517,725	+0.36(+2.50%)
Oct 15, 2021	14.58	14.84	14.43	14.58	819,559	+0.06(+0.41%)
Oct 14, 2021	14.91	15.04	14.44	14.52	720,355	-0.21(-1.44%)
Oct 13, 2021	15.27	15.27	14.53	14.73	917,022	-0.44(-2.90%)
Oct 12, 2021	16.25	16.36	15.16	15.17	1,059,117	-1.17(-7.15%)
Oct 11, 2021	16.37	16.59	16.12	16.34	208,210	-0.03(-0.16%)
Oct 08, 2021	16.39	16.52	16.30	16.36	408,423	-0.03(-0.21%)
Oct 07, 2021	16.30	16.57	16.15	16.40	649,400	+0.22(+1.36%)
Oct 06, 2021	16.29	16.29	15.69	16.18	629,440	-0.29(-1.75%)
Oct 05, 2021	16.49	16.72	16.32	16.46	760,739	+0.03(+0.15%)
Oct 04, 2021	16.68	16.68	16.38	16.44	484,555	-0.31(-1.87%)
Oct 01, 2021	16.74	16.90	16.70	16.75	374,949	+0.01(+0.05%)
Sep 30, 2021	16.83	16.91	16.53	16.74	565,392	+0.04(+0.25%)
Sep 29, 2021	16.76	16.87	16.58	16.70	530,936	-0.02(-0.10%)
Sep 28, 2021	16.95	16.96	16.67	16.72	375,779	-0.35(-2.03%)
Sep 27, 2021	16.95	17.10	16.78	17.07	349,198	+0.11(+0.65%)
Sep 24, 2021	17.18	17.19	16.86	16.96	517,022	-0.33(-1.91%)
Sep 23, 2021	17.51	17.51	17.13	17.29	347,782	-0.08(-0.49%)
Sep 22, 2021	17.14	17.52	17.14	17.37	242,611	+0.37(+2.19%)
Sep 21, 2021	17.29	17.33	17.00	17.00	373,897	-0.24(-1.38%)
Sep 20, 2021	17.15	17.41	17.07	17.24	495,597	-0.30(-1.69%)
Sep 17, 2021	17.52	17.66	17.47	17.53	239,140	-0.05(-0.29%)
Sep 16, 2021	17.53	17.72	17.35	17.58	323,019	+0.04(+0.24%)
Sep 15, 2021	17.26	17.71	17.15	17.54	209,476	+0.27(+1.57%)
Sep 14, 2021	17.21	17.48	17.21	17.27	482,877	-0.01(-0.05%)
Sep 13, 2021	17.19	17.34	17.14	17.28	276,149	+0.22(+1.29%)
Sep 10, 2021	16.90	17.23	16.90	17.06	305,767	+0.29(+1.72%)
Sep 09, 2021	16.75	16.87	16.44	16.77	532,426	-0.06(-0.35%)
Sep 08, 2021	17.30	17.30	16.61	16.83	589,086	-0.53(-3.07%)
Sep 07, 2021	17.31	17.46	17.18	17.36	476,429	+0.11(+0.64%)
Sep 03, 2021	17.53	17.54	17.23	17.25	330,614	-0.16(-0.92%)
Sep 02, 2021	17.96	18.00	17.35	17.41	865,379	-0.58(-3.25%)
Sep 01, 2021	17.85	18.22	17.85	18.00	499,456	+0.17(+0.95%)
Aug 31, 2021	17.70	17.84	17.62	17.83	799,429	+0.14(+0.77%)
Aug 30, 2021	17.45	17.80	16.97	17.69	263,432	+0.23(+1.31%)
Aug 27, 2021	17.53	17.63	17.23	17.46	355,388	-0.07(-0.39%)
Aug 26, 2021	17.79	17.80	17.53	17.53	196,622	-0.21(-1.19%)
Aug 25, 2021	17.68	17.76	17.55	17.74	325,192	+0.07(+0.38%)
Aug 24, 2021	17.59	17.79	17.40	17.68	442,527	+0.19(+1.07%)
Aug 23, 2021	17.17	17.52	17.13	17.49	439,853	+0.32(+1.87%)
Aug 20, 2021	17.16	17.22	16.93	17.17	400,401	+0.02(+0.10%)
Aug 19, 2021	17.00	17.19	16.86	17.15	721,394	+0.04(+0.25%)
Aug 18, 2021	16.92	17.22	16.80	17.11	573,464	+0.22(+1.30%)
Aug 17, 2021	16.63	16.63	16.63	16.89	511,182	+0.11(+0.66%)
Aug 16, 2021	17.02	17.02	16.66	16.78	199,930	-0.29(-1.69%)
Aug 13, 2021	16.98	17.20	16.95	17.07	281,382	+0.08(+0.45%)
Aug 12, 2021	16.94	17.20	16.75	16.99	633,484	+0.03(+0.20%)
Aug 11, 2021	16.73	17.04	16.58	16.96	416,376	+0.20(+1.21%)
Aug 10, 2021	16.34	16.94	16.22	16.75	705,603	+0.37(+2.28%)
Aug 09, 2021	16.39	16.46	16.19	16.38	377,105	-0.03(-0.15%)
Aug 06, 2021	16.08	16.45	16.01	16.41	2,092,718	+0.37(+2.32%)
Aug 05, 2021	15.99	16.14	15.89	16.03	351,618	+0.09(+0.58%)
Aug 04, 2021	15.74	16.02	15.65	15.94	515,048	+0.18(+1.13%)
Aug 03, 2021	15.84	16.02	15.62	15.76	603,848	-0.17(-1.06%)