Banco Santander Chile ADR (NY: BSAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	18.55	18.68	17.97	17.98	575,817	-0.50(-2.71%)
Apr 29, 2024	18.42	18.62	18.32	18.48	390,396	+0.29(+1.59%)
Apr 26, 2024	18.21	18.56	18.18	18.19	285,391	-0.05(-0.27%)
Apr 25, 2024	18.12	18.35	18.12	18.24	240,338	+0.01(+0.05%)
Apr 24, 2024	18.26	18.49	18.11	18.23	373,100	-0.01(-0.05%)
Apr 23, 2024	18.16	18.46	18.16	18.24	433,687	+0.12(+0.66%)
Apr 22, 2024	18.07	18.34	17.79	18.12	288,679	+0.08(+0.44%)
Apr 19, 2024	18.05	18.30	17.99	18.04	214,811	-0.07(-0.39%)
Apr 18, 2024	17.98	18.25	17.80	18.11	247,473	+0.23(+1.29%)
Apr 17, 2024	17.84	18.03	17.73	17.88	391,471	+0.17(+0.98%)
Apr 16, 2024	17.83	18.01	17.50	17.71	785,092	-0.31(-1.70%)
Apr 15, 2024	18.19	18.20	17.86	18.01	425,098	-0.12(-0.69%)
Apr 12, 2024	18.66	18.78	18.14	18.14	271,320	-0.78(-4.10%)
Apr 11, 2024	18.98	19.05	18.77	18.91	164,849	+0.06(+0.30%)
Apr 10, 2024	19.13	19.18	18.86	18.86	308,016	-0.58(-3.01%)
Apr 09, 2024	19.41	19.57	19.36	19.44	205,436	+0.05(+0.25%)
Apr 08, 2024	19.33	19.41	19.24	19.39	253,437	+0.12(+0.65%)
Apr 05, 2024	19.43	19.51	19.20	19.27	138,052	-0.26(-1.32%)
Apr 04, 2024	19.76	19.83	19.46	19.53	433,123	-0.03(-0.15%)
Apr 03, 2024	19.49	19.74	19.38	19.56	335,720	+0.09(+0.44%)
Apr 02, 2024	18.97	19.51	18.96	19.47	301,217	+0.57(+2.99%)
Apr 01, 2024	19.12	19.15	18.85	18.90	297,232	-0.10(-0.50%)
Mar 28, 2024	18.99	19.25	18.94	19.00	218,651	+0.07(+0.35%)
Mar 27, 2024	18.86	18.95	18.76	18.93	118,171	+0.10(+0.51%)
Mar 26, 2024	18.89	19.12	18.78	18.84	369,030	+0.11(+0.56%)
Mar 25, 2024	18.60	18.87	18.60	18.73	226,787	+0.14(+0.77%)
Mar 22, 2024	18.66	18.68	18.30	18.59	297,808	-0.12(-0.67%)
Mar 21, 2024	18.69	18.86	18.68	18.71	260,764	-0.10(-0.51%)
Mar 20, 2024	18.43	18.82	18.33	18.81	326,606	+0.13(+0.72%)
Mar 19, 2024	19.10	19.13	18.64	18.67	183,037	-0.49(-2.55%)
Mar 18, 2024	19.48	19.52	19.16	19.16	217,628	-0.19(-0.99%)
Mar 15, 2024	19.56	19.59	19.33	19.35	482,357	-0.14(-0.74%)
Mar 14, 2024	19.49	19.71	19.39	19.50	284,353	-0.19(-0.97%)
Mar 13, 2024	19.57	19.85	19.54	19.69	1,068,811	+0.39(+2.04%)
Mar 12, 2024	18.84	19.38	18.76	19.30	288,789	+0.57(+3.02%)
Mar 11, 2024	18.49	18.78	18.43	18.73	132,918	+0.21(+1.14%)
Mar 08, 2024	18.31	18.83	18.31	18.52	309,375	+0.51(+2.82%)
Mar 07, 2024	18.37	18.42	17.97	18.01	602,808	-0.40(-2.19%)
Mar 06, 2024	18.41	18.50	18.30	18.42	199,900	+0.15(+0.84%)
Mar 05, 2024	18.31	18.50	18.14	18.26	295,651	-0.18(-0.99%)
Mar 04, 2024	18.95	18.95	18.41	18.44	185,923	-0.56(-2.92%)
Mar 01, 2024	18.92	19.13	18.77	19.00	343,950	+0.19(+1.02%)
Feb 29, 2024	18.41	18.82	18.36	18.81	349,814	+0.32(+1.71%)
Feb 28, 2024	18.51	18.66	18.42	18.49	184,775	+0.05(+0.26%)
Feb 27, 2024	18.23	18.62	18.07	18.44	342,782	+0.25(+1.37%)
Feb 26, 2024	17.96	18.20	17.95	18.19	166,558	+0.00(+0.00%)
Feb 23, 2024	18.37	18.37	18.14	18.19	166,068	-0.12(-0.68%)
Feb 22, 2024	18.83	18.88	18.27	18.32	270,549	-0.60(-3.19%)
Feb 21, 2024	19.16	19.16	18.73	18.92	415,065	-0.49(-2.52%)
Feb 20, 2024	19.32	19.59	19.23	19.41	368,126	+0.08(+0.40%)
Feb 16, 2024	18.91	19.43	18.91	19.33	279,526	+0.41(+2.18%)
Feb 15, 2024	18.42	18.92	18.30	18.92	397,614	+0.84(+4.66%)
Feb 14, 2024	17.56	18.09	17.56	18.08	319,973	+0.81(+4.72%)
Feb 13, 2024	17.31	17.44	17.20	17.27	341,870	-0.25(-1.42%)
Feb 12, 2024	17.50	17.71	17.50	17.51	206,637	-0.03(-0.16%)
Feb 09, 2024	17.41	17.58	17.30	17.54	217,567	+0.25(+1.44%)
Feb 08, 2024	17.61	17.67	17.27	17.29	228,661	-0.32(-1.79%)
Feb 07, 2024	17.87	17.95	17.52	17.61	300,034	-0.15(-0.86%)
Feb 06, 2024	17.94	18.05	17.70	17.76	342,719	-0.14(-0.80%)
Feb 05, 2024	17.89	18.14	17.76	17.91	239,907	-0.12(-0.69%)
Feb 02, 2024	17.85	18.03	17.67	18.03	292,405	-0.23(-1.26%)
Feb 01, 2024	17.59	18.43	17.59	18.26	491,683	+0.75(+4.27%)
Jan 31, 2024	17.53	17.83	17.43	17.51	326,138	-0.06(-0.33%)
Jan 30, 2024	17.75	17.75	17.47	17.57	511,119	-0.17(-0.97%)
Jan 29, 2024	17.68	17.84	17.60	17.74	149,356	-0.05(-0.27%)
Jan 26, 2024	17.91	17.97	17.73	17.79	241,125	-0.15(-0.85%)
Jan 25, 2024	17.96	18.00	17.76	17.95	194,070	+0.11(+0.59%)
Jan 24, 2024	18.03	18.04	17.72	17.84	357,659	+0.16(+0.92%)
Jan 23, 2024	17.94	17.97	17.60	17.68	411,357	-0.16(-0.91%)
Jan 22, 2024	17.95	18.01	17.64	17.84	218,642	-0.07(-0.37%)
Jan 19, 2024	17.80	17.91	17.64	17.91	244,995	+0.22(+1.25%)
Jan 18, 2024	17.77	17.77	17.51	17.69	295,719	+0.12(+0.65%)
Jan 17, 2024	17.60	17.72	17.41	17.57	285,683	-0.31(-1.71%)
Jan 16, 2024	17.89	17.96	17.73	17.88	252,856	-0.12(-0.69%)
Jan 12, 2024	18.02	18.13	17.96	18.00	233,189	+0.06(+0.32%)
Jan 11, 2024	18.00	18.04	17.78	17.95	203,619	+0.07(+0.38%)
Jan 10, 2024	17.95	18.02	17.82	17.88	257,137	-0.11(-0.59%)
Jan 09, 2024	18.10	18.21	17.89	17.98	343,676	-0.40(-2.19%)
Jan 08, 2024	18.50	18.64	18.22	18.39	253,921	-0.25(-1.34%)
Jan 05, 2024	18.49	18.71	18.43	18.64	165,582	+0.14(+0.78%)
Jan 04, 2024	18.77	18.87	18.49	18.49	410,297	-0.28(-1.48%)
Jan 03, 2024	18.73	18.98	18.67	18.77	262,626	+0.15(+0.82%)
Jan 02, 2024	18.64	18.71	18.56	18.62	216,972	-0.06(-0.31%)
Dec 29, 2023	18.63	18.80	18.54	18.67	195,441	+0.15(+0.83%)
Dec 28, 2023	18.48	18.58	18.35	18.52	275,960	+0.09(+0.47%)
Dec 27, 2023	18.43	18.61	18.40	18.43	181,630	+0.11(+0.58%)
Dec 26, 2023	18.46	18.52	18.31	18.33	143,323	-0.17(-0.93%)
Dec 22, 2023	18.41	18.57	18.34	18.50	159,457	+0.01(+0.05%)
Dec 21, 2023	18.64	18.79	18.36	18.49	418,889	+0.18(+0.99%)
Dec 20, 2023	18.80	18.80	18.30	18.31	406,347	-0.48(-2.55%)
Dec 19, 2023	18.66	18.92	18.62	18.79	2,060,600	+0.02(+0.10%)
Dec 18, 2023	19.19	19.19	18.52	18.77	377,012	-0.46(-2.39%)
Dec 15, 2023	19.44	19.57	19.21	19.23	764,618	-0.22(-1.13%)
Dec 14, 2023	19.31	19.60	19.26	19.45	1,328,108	+0.42(+2.22%)
Dec 13, 2023	18.76	19.19	18.69	19.03	1,101,255	+0.49(+2.64%)
Dec 12, 2023	18.24	18.69	18.19	18.54	506,540	+0.34(+1.90%)
Dec 11, 2023	18.57	18.57	18.13	18.19	367,343	-0.41(-2.21%)
Dec 08, 2023	18.58	18.82	18.51	18.61	240,440	-0.03(-0.15%)
Dec 07, 2023	18.87	18.93	18.58	18.64	286,187	+0.00(+0.00%)
Dec 06, 2023	18.88	18.95	18.62	18.64	511,076	-0.01(-0.05%)
Dec 05, 2023	18.60	18.76	18.42	18.64	619,075	+0.07(+0.36%)
Dec 04, 2023	18.75	18.97	18.58	18.58	315,129	-0.22(-1.17%)
Dec 01, 2023	18.61	18.93	18.58	18.80	479,566	+0.05(+0.26%)
Nov 30, 2023	18.41	18.90	18.28	18.75	530,355	+0.30(+1.61%)
Nov 29, 2023	18.54	18.63	18.39	18.45	468,917	+0.01(+0.05%)
Nov 28, 2023	18.28	18.61	18.28	18.44	302,874	+0.06(+0.31%)
Nov 27, 2023	18.35	18.46	18.27	18.39	188,543	-0.03(-0.16%)
Nov 24, 2023	18.32	18.51	18.32	18.42	85,492	+0.22(+1.21%)
Nov 22, 2023	18.18	18.28	18.11	18.19	189,297	+0.01(+0.05%)
Nov 21, 2023	18.40	18.48	18.19	18.19	331,545	-0.21(-1.15%)
Nov 20, 2023	18.18	18.43	18.06	18.40	416,383	+0.17(+0.95%)
Nov 17, 2023	18.09	18.32	18.03	18.22	211,622	+0.32(+1.77%)
Nov 16, 2023	18.05	18.21	17.91	17.91	362,113	-0.14(-0.80%)
Nov 15, 2023	18.02	18.30	17.94	18.05	289,603	+0.14(+0.80%)
Nov 14, 2023	17.38	17.92	17.36	17.91	347,519	+1.04(+6.19%)
Nov 13, 2023	17.23	17.36	16.84	16.86	325,422	-0.52(-2.98%)
Nov 10, 2023	17.10	17.40	16.99	17.38	219,129	+0.32(+1.85%)
Nov 09, 2023	17.62	17.62	17.04	17.06	523,207	-0.46(-2.62%)
Nov 08, 2023	17.50	17.69	17.42	17.52	280,944	-0.10(-0.54%)
Nov 07, 2023	17.43	17.77	17.43	17.62	344,908	-0.02(-0.11%)
Nov 06, 2023	17.94	18.07	17.60	17.64	244,928	-0.09(-0.49%)
Nov 03, 2023	17.52	17.86	17.52	17.73	604,531	+0.46(+2.66%)
Nov 02, 2023	17.19	17.30	17.01	17.27	408,644	+0.37(+2.21%)
Nov 01, 2023	16.68	16.95	16.61	16.89	418,141	+0.22(+1.32%)
Oct 31, 2023	16.73	17.00	16.18	16.67	569,223	+0.03(+0.17%)
Oct 30, 2023	16.86	17.00	16.58	16.64	325,124	-0.11(-0.63%)
Oct 27, 2023	16.75	17.08	16.66	16.75	483,482	+0.12(+0.75%)
Oct 26, 2023	16.69	16.78	16.45	16.62	389,157	+0.09(+0.52%)
Oct 25, 2023	16.61	16.89	16.54	16.54	396,296	-0.12(-0.69%)
Oct 24, 2023	16.65	16.75	16.46	16.65	310,409	+0.10(+0.58%)
Oct 23, 2023	16.32	16.76	16.32	16.56	641,768	+0.15(+0.93%)
Oct 20, 2023	16.65	16.82	16.30	16.40	292,047	-0.32(-1.89%)
Oct 19, 2023	16.69	16.98	16.65	16.72	499,891	+0.05(+0.29%)
Oct 18, 2023	16.67	16.99	16.56	16.67	376,610	-0.10(-0.57%)
Oct 17, 2023	16.72	16.88	16.69	16.77	463,552	-0.09(-0.51%)
Oct 16, 2023	16.44	16.89	16.36	16.85	447,958	+0.44(+2.69%)
Oct 13, 2023	16.63	16.80	16.41	16.41	395,785	-0.46(-2.73%)
Oct 12, 2023	17.26	17.29	16.82	16.87	354,209	-0.34(-2.00%)
Oct 11, 2023	17.29	17.50	16.94	17.22	471,843	-0.11(-0.61%)
Oct 10, 2023	16.98	17.32	16.92	17.32	241,539	+0.49(+2.90%)
Oct 09, 2023	17.04	17.18	16.72	16.83	132,109	-0.29(-1.68%)
Oct 06, 2023	17.06	17.25	16.71	17.12	247,385	+0.04(+0.22%)
Oct 05, 2023	17.41	17.44	17.03	17.08	96,915	-0.26(-1.49%)
Oct 04, 2023	17.11	17.35	17.03	17.34	204,908	+0.33(+1.91%)
Oct 03, 2023	17.08	17.19	16.95	17.02	144,719	-0.20(-1.17%)
Oct 02, 2023	17.49	17.71	17.10	17.22	131,184	-0.35(-2.02%)
Sep 29, 2023	17.96	17.96	17.56	17.57	352,003	-0.17(-0.97%)
Sep 28, 2023	17.55	17.85	17.43	17.74	548,239	+0.19(+1.09%)
Sep 27, 2023	17.02	17.56	17.02	17.55	608,195	+0.62(+3.68%)
Sep 26, 2023	17.18	17.40	16.79	16.93	198,330	-0.32(-1.83%)
Sep 25, 2023	17.29	17.35	17.21	17.25	309,071	-0.23(-1.32%)
Sep 22, 2023	17.58	17.63	17.41	17.48	312,763	-0.02(-0.11%)
Sep 21, 2023	17.66	17.67	17.29	17.50	264,165	-0.42(-2.35%)
Sep 20, 2023	18.23	18.43	17.90	17.92	206,939	-0.13(-0.74%)
Sep 19, 2023	18.04	18.11	17.87	18.05	113,575	-0.01(-0.05%)
Sep 18, 2023	18.16	18.22	17.93	18.06	122,979	-0.09(-0.48%)
Sep 15, 2023	18.14	18.33	18.10	18.15	335,203	+0.12(+0.69%)
Sep 14, 2023	17.94	18.05	17.84	18.02	298,573	+0.23(+1.29%)
Sep 13, 2023	17.34	17.83	17.25	17.79	1,492,737	+0.41(+2.37%)
Sep 12, 2023	17.28	17.41	17.10	17.38	1,675,805	+0.13(+0.78%)
Sep 11, 2023	17.20	17.39	17.13	17.25	251,619	+0.27(+1.58%)
Sep 08, 2023	17.33	17.33	16.96	16.98	428,015	-0.40(-2.32%)
Sep 07, 2023	17.52	17.60	17.29	17.38	300,798	-0.25(-1.41%)
Sep 06, 2023	17.48	17.78	17.43	17.63	297,190	+0.23(+1.32%)
Sep 05, 2023	18.03	18.03	17.40	17.40	223,088	-0.86(-4.72%)
Sep 01, 2023	18.58	18.78	18.20	18.26	282,932	-0.07(-0.37%)
Aug 31, 2023	18.43	18.62	18.05	18.33	828,701	-0.15(-0.83%)
Aug 30, 2023	18.64	18.79	18.42	18.48	248,040	-0.09(-0.46%)
Aug 29, 2023	18.31	18.58	18.19	18.57	174,799	+0.20(+1.10%)
Aug 28, 2023	18.48	18.68	18.31	18.37	308,652	-0.05(-0.26%)
Aug 25, 2023	18.19	18.47	18.01	18.42	524,488	+0.33(+1.80%)
Aug 24, 2023	18.58	18.58	18.04	18.09	600,391	-0.36(-1.97%)
Aug 23, 2023	17.94	18.50	17.77	18.45	734,743	+0.62(+3.49%)
Aug 22, 2023	17.67	17.99	17.51	17.83	500,319	+0.23(+1.31%)
Aug 21, 2023	17.53	17.68	17.30	17.60	275,596	+0.00(+0.00%)
Aug 18, 2023	17.51	17.67	17.27	17.60	245,093	-0.03(-0.16%)
Aug 17, 2023	18.03	18.09	17.58	17.63	210,666	-0.40(-2.23%)
Aug 16, 2023	18.11	18.37	18.00	18.03	192,299	-0.11(-0.63%)
Aug 15, 2023	18.35	18.35	18.10	18.15	173,963	-0.26(-1.41%)
Aug 14, 2023	18.34	18.49	17.98	18.41	138,674	-0.10(-0.52%)
Aug 11, 2023	18.92	19.05	18.46	18.50	141,350	-0.71(-3.69%)
Aug 10, 2023	19.26	19.46	19.03	19.21	238,167	+0.12(+0.65%)
Aug 09, 2023	18.68	19.11	18.43	19.09	340,191	+0.45(+2.42%)
Aug 08, 2023	18.78	18.80	18.27	18.64	368,031	-0.44(-2.31%)
Aug 07, 2023	18.89	19.15	18.73	19.08	251,385	+0.20(+1.07%)
Aug 04, 2023	19.14	19.14	18.74	18.88	375,116	-0.16(-0.86%)
Aug 03, 2023	19.17	19.29	18.90	19.04	378,344	-0.21(-1.10%)
Aug 02, 2023	20.05	20.05	19.24	19.25	357,673	-0.88(-4.38%)
Aug 01, 2023	20.09	20.25	19.86	20.13	1,017,989	-0.09(-0.43%)
Jul 31, 2023	20.33	20.62	19.93	20.22	1,118,475	-0.01(-0.05%)
Jul 28, 2023	20.74	20.82	19.95	20.23	352,712	-0.35(-1.72%)
Jul 27, 2023	20.76	20.90	20.53	20.58	608,136	-0.10(-0.46%)
Jul 26, 2023	20.41	20.80	20.32	20.68	919,895	+0.26(+1.27%)
Jul 25, 2023	20.41	20.56	20.13	20.42	472,866	+0.12(+0.61%)
Jul 24, 2023	19.78	20.30	19.53	20.29	186,236	+0.34(+1.73%)
Jul 21, 2023	19.60	19.99	19.35	19.95	169,971	+0.27(+1.36%)
Jul 20, 2023	19.96	20.13	19.64	19.68	280,493	-0.28(-1.39%)
Jul 19, 2023	19.41	19.98	19.30	19.96	270,414	+0.51(+2.61%)
Jul 18, 2023	18.63	19.50	18.35	19.45	388,058	+0.54(+2.84%)
Jul 17, 2023	18.79	18.95	18.20	18.91	210,216	+0.08(+0.41%)
Jul 14, 2023	18.82	18.90	18.20	18.84	370,492	+0.20(+1.08%)
Jul 13, 2023	18.79	18.91	18.53	18.64	237,064	+0.15(+0.83%)
Jul 12, 2023	18.21	18.52	18.19	18.48	187,013	+0.44(+2.44%)
Jul 11, 2023	17.73	18.07	17.61	18.04	267,408	+0.31(+1.73%)
Jul 10, 2023	17.90	17.90	17.57	17.73	183,223	-0.16(-0.91%)
Jul 07, 2023	17.66	17.98	17.66	17.90	184,964	+0.25(+1.41%)
Jul 06, 2023	17.90	17.90	17.39	17.65	467,451	-0.40(-2.23%)
Jul 05, 2023	18.01	18.39	17.95	18.05	231,602	-0.06(-0.32%)
Jul 03, 2023	18.17	18.19	17.85	18.11	118,679	+0.05(+0.27%)
Jun 30, 2023	17.88	18.09	17.70	18.06	421,382	+0.33(+1.84%)
Jun 29, 2023	17.51	17.77	17.47	17.73	275,542	+0.24(+1.37%)
Jun 28, 2023	17.59	17.63	17.44	17.50	300,028	-0.10(-0.54%)
Jun 27, 2023	17.73	17.96	17.41	17.59	383,330	-0.15(-0.86%)
Jun 26, 2023	17.47	17.77	17.47	17.74	188,636	+0.16(+0.93%)
Jun 23, 2023	17.96	18.07	17.49	17.58	207,921	-0.41(-2.29%)
Jun 22, 2023	18.29	18.29	17.97	17.99	260,100	-0.22(-1.21%)
Jun 21, 2023	18.32	18.52	18.00	18.21	185,188	-0.08(-0.42%)
Jun 20, 2023	18.43	18.54	18.05	18.29	311,264	-0.14(-0.78%)
Jun 16, 2023	18.49	18.60	18.36	18.43	493,789	+0.02(+0.10%)
Jun 15, 2023	18.22	18.44	18.22	18.42	254,502	-0.34(-1.84%)
May 08, 2023	18.87	19.06	18.73	18.76	460,185	+0.04(+0.20%)
May 05, 2023	18.49	19.20	18.48	18.72	742,379	+0.11(+0.62%)
May 04, 2023	18.28	18.84	18.08	18.61	878,296	+0.39(+2.16%)
May 03, 2023	18.07	18.29	17.97	18.21	478,969	+0.21(+1.17%)
May 02, 2023	18.12	18.21	17.88	18.00	842,759	-0.11(-0.63%)