Skip to main content

Banco Santander Chile ADR (NY: BSAC )

19.57 -0.48 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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%)
Aug 02, 2021 16.72 16.72 15.90 15.91 469,540 -0.62(-3.74%)
Jul 30, 2021 16.50 16.89 16.08 16.53 1,113,921 -0.09(-0.56%)
Jul 29, 2021 15.80 16.76 15.80 16.62 538,009 +0.46(+2.83%)
Jul 28, 2021 15.99 16.19 15.85 16.16 283,444 +0.25(+1.54%)
Jul 27, 2021 15.90 16.08 15.77 15.92 471,927 -0.06(-0.37%)
Jul 26, 2021 15.82 16.09 15.63 15.98 836,570 +0.16(+1.02%)
Jul 23, 2021 16.14 16.27 15.75 15.82 352,458 -0.34(-2.09%)
Jul 22, 2021 16.26 16.31 16.06 16.15 610,596 -0.07(-0.42%)
Jul 21, 2021 16.20 16.39 15.91 16.22 739,894 +0.13(+0.79%)
Jul 20, 2021 15.21 16.11 15.21 16.09 873,263 +0.89(+5.84%)
Jul 19, 2021 14.88 15.44 14.85 15.21 855,456 +0.13(+0.84%)
Jul 16, 2021 15.13 15.32 14.76 15.08 311,118 +0.01(+0.06%)
Jul 15, 2021 15.43 15.43 15.00 15.07 620,268 -0.36(-2.30%)
Jul 14, 2021 15.58 15.58 15.25 15.43 719,876 +0.03(+0.16%)
Jul 13, 2021 15.65 15.78 15.34 15.40 352,025 -0.27(-1.73%)
Jul 12, 2021 15.85 16.10 15.63 15.67 320,025 -0.24(-1.49%)
Jul 09, 2021 15.61 15.95 15.61 15.91 482,095 +0.40(+2.56%)
Jul 08, 2021 15.58 15.62 15.25 15.51 388,377 -0.25(-1.56%)
Jul 07, 2021 15.39 15.82 15.25 15.76 696,540 +0.17(+1.08%)
Jul 06, 2021 16.32 16.32 15.58 15.59 497,517 -0.76(-4.66%)
Jul 02, 2021 16.53 16.60 16.28 16.35 311,388 -0.14(-0.82%)
Jul 01, 2021 16.81 17.04 16.38 16.48 477,494 -0.32(-1.91%)
Jun 30, 2021 16.80 17.08 16.71 16.80 504,312 -0.10(-0.60%)
Jun 29, 2021 16.91 17.18 16.70 16.91 426,026 +0.03(+0.20%)
Jun 28, 2021 17.35 17.47 16.76 16.87 308,208 -0.46(-2.64%)
Jun 25, 2021 17.90 17.91 17.20 17.33 383,337 -0.46(-2.57%)
Jun 24, 2021 17.76 17.92 17.67 17.79 324,905 +0.08(+0.48%)
Jun 23, 2021 17.67 17.99 17.66 17.70 390,292 +0.03(+0.14%)
Jun 22, 2021 17.51 17.80 17.19 17.68 398,052 +0.18(+1.01%)
Jun 21, 2021 17.47 17.58 17.37 17.50 202,693 +0.10(+0.58%)
Jun 18, 2021 17.93 17.94 17.39 17.40 296,895 -0.61(-3.38%)
Jun 17, 2021 18.10 18.10 17.82 18.01 581,325 -0.04(-0.23%)
Jun 16, 2021 18.07 18.23 17.82 18.05 397,373 -0.07(-0.37%)
Jun 15, 2021 18.23 18.30 17.86 18.12 464,343 -0.12(-0.65%)
Jun 14, 2021 18.17 18.50 18.17 18.23 256,964 +0.06(+0.33%)
Jun 11, 2021 18.22 18.39 17.95 18.17 526,722 -0.08(-0.42%)
Jun 10, 2021 17.92 18.35 17.73 18.25 941,033 +0.44(+2.47%)
Jun 09, 2021 17.52 17.98 17.46 17.81 414,387 +0.29(+1.64%)
Jun 08, 2021 17.76 17.90 17.48 17.52 508,947 -0.19(-1.10%)
Jun 07, 2021 17.93 18.07 17.69 17.72 273,179 -0.18(-0.99%)
Jun 04, 2021 18.02 18.17 17.64 17.90 850,614 -0.04(-0.24%)
Jun 03, 2021 18.30 18.45 17.82 17.94 560,501 -0.47(-2.53%)
Jun 02, 2021 18.39 18.72 18.26 18.40 511,161 +0.01(+0.05%)
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.