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 (%)
Jul 31, 2024 20.12 20.16 19.82 20.08 265,134 +0.52(+2.66%)
Jul 30, 2024 19.47 19.79 19.47 19.56 338,488 -0.01(-0.05%)
Jul 29, 2024 20.02 20.02 19.44 19.57 189,140 -0.48(-2.39%)
Jul 26, 2024 20.18 20.22 19.94 20.05 239,625 +0.03(+0.15%)
Jul 25, 2024 20.15 20.28 19.97 20.02 186,457 -0.13(-0.65%)
Jul 24, 2024 20.21 20.45 20.07 20.15 211,378 -0.14(-0.69%)
Jul 23, 2024 20.40 20.51 20.29 20.29 153,694 -0.31(-1.50%)
Jul 22, 2024 20.23 20.61 20.21 20.60 170,809 +0.37(+1.83%)
Jul 19, 2024 20.53 20.80 20.23 20.23 292,228 -0.30(-1.46%)
Jul 18, 2024 20.86 20.86 20.40 20.53 236,597 -0.30(-1.44%)
Jul 17, 2024 20.97 20.98 20.54 20.83 384,739 -0.17(-0.81%)
Jul 16, 2024 21.09 21.18 20.84 21.00 136,862 +0.07(+0.33%)
Jul 15, 2024 20.91 21.19 20.84 20.93 392,212 -0.01(-0.05%)
Jul 12, 2024 20.46 21.00 20.36 20.94 414,699 +0.49(+2.40%)
Jul 11, 2024 20.19 20.51 20.03 20.45 483,993 +0.56(+2.82%)
Jul 10, 2024 19.45 19.94 19.45 19.89 367,276 +0.51(+2.63%)
Jul 09, 2024 18.87 19.46 18.87 19.38 1,899,896 +0.47(+2.49%)
Jul 08, 2024 18.89 19.03 18.87 18.91 291,743 -0.06(-0.32%)
Jul 05, 2024 19.05 19.24 18.87 18.97 590,065 +0.02(+0.11%)
Jul 03, 2024 18.65 19.11 18.65 18.95 225,172 +0.36(+1.94%)
Jul 02, 2024 18.50 18.64 18.31 18.59 167,215 +0.06(+0.32%)
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.