Skip to main content

Banco Santander Chile ADR (NY: BSAC )

19.54 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 17.55 17.85 17.45 17.53 325,808 -0.06(-0.33%)
Jan 30, 2024 17.77 17.77 17.48 17.59 510,602 -0.17(-0.97%)
Jan 29, 2024 17.70 17.86 17.62 17.76 149,204 -0.05(-0.27%)
Jan 26, 2024 17.93 17.99 17.74 17.81 240,881 -0.15(-0.85%)
Jan 25, 2024 17.98 18.02 17.78 17.96 193,874 +0.11(+0.59%)
Jan 24, 2024 18.05 18.06 17.73 17.86 357,297 +0.16(+0.92%)
Jan 23, 2024 17.95 17.99 17.62 17.70 410,941 -0.16(-0.91%)
Jan 22, 2024 17.96 18.03 17.66 17.86 218,421 -0.07(-0.37%)
Jan 19, 2024 17.82 17.93 17.66 17.93 244,747 +0.22(+1.25%)
Jan 18, 2024 17.79 17.79 17.53 17.70 295,420 +0.12(+0.65%)
Jan 17, 2024 17.62 17.73 17.43 17.59 285,394 -0.31(-1.71%)
Jan 16, 2024 17.91 17.97 17.75 17.90 252,600 -0.12(-0.69%)
Jan 12, 2024 18.04 18.15 17.97 18.02 232,952 +0.06(+0.32%)
Jan 11, 2024 18.02 18.06 17.80 17.96 203,413 +0.07(+0.38%)
Jan 10, 2024 17.96 18.04 17.84 17.90 256,876 -0.11(-0.59%)
Jan 09, 2024 18.12 18.23 17.91 18.00 343,328 -0.40(-2.19%)
Jan 08, 2024 18.52 18.65 18.24 18.41 253,664 -0.25(-1.34%)
Jan 05, 2024 18.51 18.73 18.45 18.65 165,414 +0.14(+0.78%)
Jan 04, 2024 18.79 18.88 18.51 18.51 409,881 -0.28(-1.48%)
Jan 03, 2024 18.75 19.00 18.69 18.79 262,360 +0.15(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.