Banco Santander Chile ADR (NY: BSAC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	19.31	19.48	19.14	19.33	175,379	+0.12(+0.62%)
Nov 12, 2024	19.30	19.46	19.12	19.21	132,803	-0.23(-1.18%)
Nov 11, 2024	19.44	19.53	19.19	19.44	169,521	-0.07(-0.36%)
Nov 08, 2024	19.86	19.86	19.34	19.51	198,420	-0.67(-3.32%)
Nov 07, 2024	20.02	20.26	19.95	20.18	321,026	+0.44(+2.23%)
Nov 06, 2024	19.42	19.93	19.04	19.74	429,738	+0.07(+0.36%)
Nov 05, 2024	19.88	20.01	19.65	19.67	264,236	-0.06(-0.30%)
Nov 04, 2024	19.90	20.33	19.72	19.73	390,344	+0.27(+1.39%)
Nov 01, 2024	19.61	19.75	19.33	19.46	286,247	-0.08(-0.41%)
Oct 31, 2024	19.70	19.86	19.45	19.54	245,383	-0.14(-0.71%)
Oct 30, 2024	20.06	20.06	19.65	19.68	359,549	-0.15(-0.76%)
Oct 29, 2024	20.57	20.68	19.79	19.83	333,550	-0.77(-3.74%)
Oct 28, 2024	20.62	20.77	20.53	20.60	334,483	+0.14(+0.68%)
Oct 25, 2024	20.85	20.85	20.38	20.46	294,248	-0.42(-2.01%)
Oct 24, 2024	20.70	20.90	20.65	20.88	160,030	+0.23(+1.11%)
Oct 23, 2024	20.36	20.78	20.36	20.65	305,404	+0.21(+1.03%)
Oct 22, 2024	20.52	20.59	20.28	20.44	231,886	-0.06(-0.29%)
Oct 21, 2024	20.39	20.54	20.26	20.50	205,889	-0.01(-0.05%)
Oct 18, 2024	20.31	20.54	20.27	20.51	193,506	+0.26(+1.28%)
Oct 17, 2024	20.43	20.49	20.24	20.25	246,338	-0.17(-0.83%)
Oct 16, 2024	20.13	20.49	20.12	20.42	600,351	+0.34(+1.69%)
Oct 15, 2024	20.11	20.21	20.00	20.08	283,018	-0.10(-0.50%)
Oct 14, 2024	20.00	20.31	19.92	20.18	1,355,489	+0.12(+0.60%)
Oct 11, 2024	20.04	20.11	19.95	20.06	432,857	+0.16(+0.80%)
Oct 10, 2024	19.70	19.93	19.63	19.90	147,115	+0.19(+0.96%)
Oct 09, 2024	19.52	19.80	19.49	19.71	163,680	+0.02(+0.10%)
Oct 08, 2024	19.43	19.77	19.41	19.69	301,018	+0.05(+0.25%)
Oct 07, 2024	19.78	19.83	19.43	19.64	249,876	-0.13(-0.66%)
Oct 04, 2024	19.70	19.88	19.54	19.77	195,792	+0.15(+0.76%)
Oct 03, 2024	19.58	19.76	19.40	19.62	601,318	-0.23(-1.16%)
Oct 02, 2024	20.39	20.45	19.84	19.85	225,282	-0.50(-2.46%)
Oct 01, 2024	20.81	20.81	20.24	20.35	363,571	-0.41(-1.97%)
Sep 30, 2024	21.06	21.16	20.76	20.76	311,897	-0.28(-1.33%)
Sep 27, 2024	21.35	21.43	20.98	21.04	247,633	-0.21(-0.99%)
Sep 26, 2024	20.96	21.27	20.94	21.25	494,005	+0.49(+2.36%)
Sep 25, 2024	20.83	20.84	20.68	20.76	233,240	-0.12(-0.57%)
Sep 24, 2024	20.72	20.93	20.67	20.88	285,444	+0.59(+2.91%)
Sep 23, 2024	20.19	20.35	20.06	20.29	284,574	+0.32(+1.60%)
Sep 20, 2024	20.17	20.17	19.80	19.97	459,089	-0.32(-1.58%)
Sep 19, 2024	20.57	20.57	20.27	20.29	255,169	+0.05(+0.25%)
Sep 18, 2024	20.07	20.40	19.94	20.24	164,948	+0.18(+0.90%)
Sep 17, 2024	20.56	20.63	20.05	20.06	139,346	-0.55(-2.67%)
Sep 16, 2024	20.56	20.72	20.52	20.61	232,964	+0.05(+0.24%)
Sep 13, 2024	20.46	20.66	20.46	20.56	269,726	+0.18(+0.88%)
Sep 12, 2024	20.19	20.43	20.14	20.38	247,984	+0.49(+2.46%)
Sep 11, 2024	19.67	19.95	19.58	19.89	206,887	+0.34(+1.74%)
Sep 10, 2024	19.92	19.95	19.55	19.55	203,674	-0.32(-1.61%)
Sep 09, 2024	20.02	20.09	19.76	19.87	204,649	+0.03(+0.15%)
Sep 06, 2024	20.26	20.43	19.80	19.84	128,057	-0.46(-2.27%)
Sep 05, 2024	20.19	20.30	20.10	20.30	151,362	+0.06(+0.30%)
Sep 04, 2024	20.35	20.51	20.10	20.24	175,189	-0.11(-0.54%)

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.