Skip to main content

Banco Santander Chile ADR (NY: BSAC )

19.54 -0.14 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.68 17.81 17.59 17.80 800,588 +0.14(+0.77%)
Aug 30, 2021 17.42 17.78 16.95 17.67 263,814 +0.23(+1.31%)
Aug 27, 2021 17.51 17.61 17.20 17.44 355,903 -0.07(-0.39%)
Aug 26, 2021 17.76 17.78 17.51 17.51 196,907 -0.21(-1.19%)
Aug 25, 2021 17.66 17.73 17.52 17.72 325,663 +0.07(+0.38%)
Aug 24, 2021 17.57 17.76 17.38 17.65 443,168 +0.19(+1.07%)
Aug 23, 2021 17.14 17.49 17.10 17.46 440,491 +0.32(+1.87%)
Aug 20, 2021 17.13 17.19 16.91 17.14 400,982 +0.02(+0.10%)
Aug 19, 2021 16.97 17.17 16.84 17.13 722,440 +0.04(+0.25%)
Aug 18, 2021 16.90 17.19 16.78 17.08 574,295 +0.22(+1.30%)
Aug 17, 2021 16.61 16.61 16.61 16.86 511,923 +0.11(+0.66%)
Aug 16, 2021 16.99 16.99 16.64 16.75 200,220 -0.29(-1.69%)
Aug 13, 2021 16.96 17.18 16.92 17.04 281,790 +0.08(+0.45%)
Aug 12, 2021 16.91 17.18 16.73 16.97 634,402 +0.03(+0.20%)
Aug 11, 2021 16.70 17.02 16.56 16.93 416,980 +0.20(+1.21%)
Aug 10, 2021 16.31 16.91 16.20 16.73 706,626 +0.37(+2.27%)
Aug 09, 2021 16.36 16.44 16.17 16.36 377,652 -0.03(-0.16%)
Aug 06, 2021 16.05 16.42 15.98 16.38 2,095,751 +0.37(+2.32%)
Aug 05, 2021 15.97 16.12 15.87 16.01 352,128 +0.09(+0.58%)
Aug 04, 2021 15.71 16.00 15.63 15.92 515,794 +0.18(+1.13%)
Aug 03, 2021 15.82 16.00 15.60 15.74 604,723 -0.17(-1.06%)
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.