Banco Santander Chile ADR (NY: BSAC )

18.87 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 19.14 19.14 18.64 18.88 680,476 +0.35(+1.89%)
Jun 11, 2024 18.46 18.68 18.34 18.53 174,093 -0.09(-0.48%)
Jun 10, 2024 18.82 18.89 18.60 18.62 138,149 -0.27(-1.43%)
Jun 07, 2024 19.17 19.32 18.87 18.89 223,057 -0.51(-2.63%)
Jun 06, 2024 19.25 19.44 19.13 19.40 221,636 +0.32(+1.68%)
Jun 05, 2024 19.30 19.32 19.06 19.08 261,637 -0.12(-0.63%)
Jun 04, 2024 18.93 19.34 18.87 19.20 283,340 -0.03(-0.16%)
Jun 03, 2024 19.12 19.29 18.82 19.23 230,935 +0.35(+1.85%)
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%)
May 01, 2024 18.05 18.16 17.82 17.91 348,140 -0.07(-0.39%)
Apr 30, 2024 18.55 18.68 17.97 17.98 575,817 -0.50(-2.71%)
Apr 29, 2024 18.42 18.62 18.32 18.48 390,396 +0.29(+1.59%)
Apr 26, 2024 18.21 18.56 18.18 18.19 285,391 -0.05(-0.27%)
Apr 25, 2024 18.12 18.35 18.12 18.24 240,338 +0.01(+0.05%)
Apr 24, 2024 18.26 18.49 18.11 18.23 373,100 -0.01(-0.05%)
Apr 23, 2024 18.16 18.46 18.16 18.24 433,687 +0.12(+0.66%)
Apr 22, 2024 18.07 18.34 17.79 18.12 288,679 +0.08(+0.44%)
Apr 19, 2024 18.05 18.30 17.99 18.04 214,811 -0.07(-0.39%)
Apr 18, 2024 17.98 18.25 17.80 18.11 247,473 +0.23(+1.29%)
Apr 17, 2024 17.84 18.03 17.73 17.88 391,471 +0.17(+0.98%)
Apr 16, 2024 17.83 18.01 17.50 17.71 785,092 -0.31(-1.70%)
Apr 15, 2024 18.19 18.20 17.86 18.01 425,098 -0.12(-0.69%)
Apr 12, 2024 18.66 18.78 18.14 18.14 271,320 -0.78(-4.10%)
Apr 11, 2024 18.98 19.05 18.77 18.91 164,849 +0.06(+0.30%)
Apr 10, 2024 19.13 19.18 18.86 18.86 308,016 -0.58(-3.01%)
Apr 09, 2024 19.41 19.57 19.36 19.44 205,436 +0.05(+0.25%)
Apr 08, 2024 19.33 19.41 19.24 19.39 253,437 +0.12(+0.65%)
Apr 05, 2024 19.43 19.51 19.20 19.27 138,052 -0.26(-1.32%)
Apr 04, 2024 19.76 19.83 19.46 19.53 433,123 -0.03(-0.15%)
Apr 03, 2024 19.49 19.74 19.38 19.56 335,720 +0.09(+0.44%)
Apr 02, 2024 18.97 19.51 18.96 19.47 301,217 +0.57(+2.99%)
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.