Skip to main content

Banco Santander Chile ADR (NY: BSAC )

19.83 +0.07 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 19.82 20.09 19.77 19.83 209,494 +0.07(+0.35%)
Mar 27, 2024 19.68 19.78 19.58 19.76 113,222 +0.10(+0.51%)
Mar 26, 2024 19.72 19.96 19.60 19.66 353,575 +0.11(+0.56%)
Mar 25, 2024 19.41 19.69 19.41 19.55 217,290 +0.15(+0.77%)
Mar 22, 2024 19.48 19.50 19.10 19.40 285,336 -0.13(-0.67%)
Mar 21, 2024 19.51 19.68 19.50 19.53 249,844 -0.10(-0.51%)
Mar 20, 2024 19.24 19.64 19.13 19.63 312,928 +0.14(+0.72%)
Mar 19, 2024 19.93 19.97 19.46 19.49 175,372 -0.51(-2.55%)
Mar 18, 2024 20.33 20.37 20.00 20.00 208,514 -0.20(-0.99%)
Mar 15, 2024 20.42 20.45 20.17 20.20 462,156 -0.15(-0.74%)
Mar 14, 2024 20.34 20.57 20.24 20.35 272,445 -0.20(-0.97%)
Mar 13, 2024 20.43 20.72 20.39 20.55 1,024,049 +0.41(+2.04%)
Mar 12, 2024 19.66 20.23 19.58 20.14 276,695 +0.59(+3.02%)
Mar 11, 2024 19.30 19.60 19.24 19.55 127,352 +0.22(+1.14%)
Mar 08, 2024 19.11 19.65 19.11 19.33 296,419 +0.53(+2.82%)
Mar 07, 2024 19.17 19.22 18.76 18.80 577,563 -0.42(-2.19%)
Mar 06, 2024 19.21 19.31 19.10 19.22 191,529 +0.16(+0.84%)
Mar 05, 2024 19.11 19.31 18.93 19.06 283,269 -0.19(-0.99%)
Mar 04, 2024 19.78 19.78 19.21 19.25 178,137 -0.58(-2.92%)
Mar 01, 2024 19.75 19.97 19.59 19.83 329,546 +0.20(+1.02%)
Feb 29, 2024 19.21 19.64 19.16 19.63 335,164 +0.33(+1.71%)
Feb 28, 2024 19.32 19.48 19.22 19.30 177,037 +0.05(+0.26%)
Feb 27, 2024 19.03 19.43 18.86 19.25 328,427 +0.26(+1.37%)
Feb 26, 2024 18.75 19.00 18.73 18.99 159,583 +0.00(+0.00%)
Feb 23, 2024 19.17 19.17 18.93 18.99 159,113 -0.13(-0.68%)
Feb 22, 2024 19.65 19.71 19.07 19.12 259,219 -0.63(-3.19%)
Feb 21, 2024 20.00 20.00 19.55 19.75 397,682 -0.51(-2.52%)
Feb 20, 2024 20.16 20.45 20.07 20.26 352,709 +0.08(+0.40%)
Feb 16, 2024 19.74 20.28 19.74 20.18 267,820 +0.43(+2.18%)
Feb 15, 2024 19.22 19.75 19.10 19.75 380,962 +0.88(+4.66%)
Feb 14, 2024 18.33 18.88 18.33 18.87 306,573 +0.85(+4.72%)
Feb 13, 2024 18.07 18.20 17.95 18.02 327,553 -0.26(-1.42%)
Feb 12, 2024 18.26 18.48 18.26 18.28 197,983 -0.03(-0.16%)
Feb 09, 2024 18.17 18.35 18.06 18.31 208,456 +0.26(+1.44%)
Feb 08, 2024 18.38 18.44 18.02 18.05 219,085 -0.33(-1.80%)
Feb 07, 2024 18.65 18.73 18.29 18.38 287,469 -0.16(-0.86%)
Feb 06, 2024 18.72 18.84 18.47 18.54 328,366 -0.15(-0.80%)
Feb 05, 2024 18.67 18.93 18.54 18.69 229,860 -0.13(-0.69%)
Feb 02, 2024 18.63 18.82 18.44 18.82 280,159 -0.24(-1.26%)
Feb 01, 2024 18.36 19.24 18.36 19.06 471,092 +0.78(+4.27%)
Jan 31, 2024 18.30 18.61 18.19 18.28 312,480 -0.06(-0.33%)
Jan 30, 2024 18.53 18.53 18.23 18.34 489,714 -0.18(-0.97%)
Jan 29, 2024 18.45 18.62 18.37 18.52 143,101 -0.05(-0.27%)
Jan 26, 2024 18.69 18.76 18.50 18.57 231,027 -0.16(-0.85%)
Jan 25, 2024 18.75 18.79 18.54 18.73 185,943 +0.11(+0.59%)
Jan 24, 2024 18.82 18.83 18.49 18.62 342,681 +0.17(+0.92%)
Jan 23, 2024 18.72 18.75 18.37 18.45 394,130 -0.17(-0.91%)
Jan 22, 2024 18.73 18.80 18.41 18.62 209,486 -0.07(-0.37%)
Jan 19, 2024 18.58 18.69 18.41 18.69 234,735 +0.23(+1.25%)
Jan 18, 2024 18.55 18.55 18.28 18.46 283,335 +0.12(+0.65%)
Jan 17, 2024 18.37 18.49 18.17 18.34 273,719 -0.32(-1.71%)
Jan 16, 2024 18.67 18.74 18.51 18.66 242,267 -0.13(-0.69%)
Jan 12, 2024 18.81 18.92 18.74 18.79 223,423 +0.06(+0.32%)
Jan 11, 2024 18.79 18.83 18.56 18.73 195,092 +0.07(+0.38%)
Jan 10, 2024 18.73 18.81 18.60 18.66 246,368 -0.11(-0.59%)
Jan 09, 2024 18.89 19.01 18.67 18.77 329,283 -0.42(-2.19%)
Jan 08, 2024 19.31 19.45 19.02 19.19 243,287 -0.26(-1.34%)
Jan 05, 2024 19.30 19.52 19.24 19.45 158,648 +0.15(+0.78%)
Jan 04, 2024 19.59 19.69 19.30 19.30 393,114 -0.29(-1.48%)
Jan 03, 2024 19.55 19.81 19.49 19.59 251,628 +0.16(+0.82%)
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.