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 (%)
May 31, 2024 18.86 19.03 18.59 18.88 254,929 -0.07(-0.37%)
May 30, 2024 19.25 19.27 18.90 18.95 255,698 -0.25(-1.30%)
May 29, 2024 19.58 19.58 19.18 19.20 324,037 -0.60(-3.03%)
May 28, 2024 20.08 20.16 19.74 19.80 213,454 -0.11(-0.55%)
May 24, 2024 19.95 20.16 19.89 19.91 194,737 -0.04(-0.20%)
May 23, 2024 19.79 19.96 19.58 19.95 158,236 +0.25(+1.27%)
May 22, 2024 19.87 19.87 19.57 19.70 266,703 -0.25(-1.25%)
May 21, 2024 19.96 20.04 19.86 19.95 68,326 -0.04(-0.20%)
May 20, 2024 20.04 20.23 19.89 19.99 135,558 +0.01(+0.05%)
May 17, 2024 19.95 20.08 19.84 19.98 225,541 +0.00(+0.00%)
May 16, 2024 19.88 20.22 19.88 19.98 430,874 -0.01(-0.05%)
May 15, 2024 19.68 20.03 19.68 19.99 183,934 +0.42(+2.15%)
May 14, 2024 19.17 19.60 19.17 19.57 252,372 +0.40(+2.09%)
May 13, 2024 19.04 19.36 19.04 19.17 256,352 +0.18(+0.95%)
May 10, 2024 18.45 18.99 18.45 18.99 259,187 +0.57(+3.09%)
May 09, 2024 18.32 18.58 18.32 18.42 687,734 +0.08(+0.44%)
May 08, 2024 18.14 18.45 18.14 18.34 319,690 +0.03(+0.16%)
May 07, 2024 18.27 18.44 18.26 18.31 458,740 +0.06(+0.33%)
May 06, 2024 18.24 18.47 18.18 18.25 342,093 +0.10(+0.55%)
May 03, 2024 18.25 18.47 18.14 18.15 239,982 +0.07(+0.39%)
May 02, 2024 18.19 18.19 17.88 18.08 273,967 +0.17(+0.95%)
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.