Banco Santander Chile ADR (NY: BSAC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	19.12	19.15	18.85	18.90	297,232	-0.10(-0.50%)
Mar 28, 2024	18.99	19.25	18.94	19.00	218,651	+0.07(+0.35%)
Mar 27, 2024	18.86	18.95	18.76	18.93	118,171	+0.10(+0.51%)
Mar 26, 2024	18.89	19.12	18.78	18.84	369,030	+0.11(+0.56%)
Mar 25, 2024	18.60	18.87	18.60	18.73	226,787	+0.14(+0.77%)
Mar 22, 2024	18.66	18.68	18.30	18.59	297,808	-0.12(-0.67%)
Mar 21, 2024	18.69	18.86	18.68	18.71	260,764	-0.10(-0.51%)
Mar 20, 2024	18.43	18.82	18.33	18.81	326,606	+0.13(+0.72%)
Mar 19, 2024	19.10	19.13	18.64	18.67	183,037	-0.49(-2.55%)
Mar 18, 2024	19.48	19.52	19.16	19.16	217,628	-0.19(-0.99%)
Mar 15, 2024	19.56	19.59	19.33	19.35	482,357	-0.14(-0.74%)
Mar 14, 2024	19.49	19.71	19.39	19.50	284,353	-0.19(-0.97%)
Mar 13, 2024	19.57	19.85	19.54	19.69	1,068,811	+0.39(+2.04%)
Mar 12, 2024	18.84	19.38	18.76	19.30	288,789	+0.57(+3.02%)
Mar 11, 2024	18.49	18.78	18.43	18.73	132,918	+0.21(+1.14%)
Mar 08, 2024	18.31	18.83	18.31	18.52	309,375	+0.51(+2.82%)
Mar 07, 2024	18.37	18.42	17.97	18.01	602,808	-0.40(-2.19%)
Mar 06, 2024	18.41	18.50	18.30	18.42	199,900	+0.15(+0.84%)
Mar 05, 2024	18.31	18.50	18.14	18.26	295,651	-0.18(-0.99%)
Mar 04, 2024	18.95	18.95	18.41	18.44	185,923	-0.56(-2.92%)
Mar 01, 2024	18.92	19.13	18.77	19.00	343,950	+0.19(+1.02%)
Feb 29, 2024	18.41	18.82	18.36	18.81	349,814	+0.32(+1.71%)
Feb 28, 2024	18.51	18.66	18.42	18.49	184,775	+0.05(+0.26%)
Feb 27, 2024	18.23	18.62	18.07	18.44	342,782	+0.25(+1.37%)
Feb 26, 2024	17.96	18.20	17.95	18.19	166,558	+0.00(+0.00%)
Feb 23, 2024	18.37	18.37	18.14	18.19	166,068	-0.12(-0.68%)
Feb 22, 2024	18.83	18.88	18.27	18.32	270,549	-0.60(-3.19%)
Feb 21, 2024	19.16	19.16	18.73	18.92	415,065	-0.49(-2.52%)
Feb 20, 2024	19.32	19.59	19.23	19.41	368,126	+0.08(+0.40%)
Feb 16, 2024	18.91	19.43	18.91	19.33	279,526	+0.41(+2.18%)
Feb 15, 2024	18.42	18.92	18.30	18.92	397,614	+0.84(+4.66%)
Feb 14, 2024	17.56	18.09	17.56	18.08	319,973	+0.81(+4.72%)
Feb 13, 2024	17.31	17.44	17.20	17.27	341,870	-0.25(-1.42%)
Feb 12, 2024	17.50	17.71	17.50	17.51	206,637	-0.03(-0.16%)
Feb 09, 2024	17.41	17.58	17.30	17.54	217,567	+0.25(+1.44%)
Feb 08, 2024	17.61	17.67	17.27	17.29	228,661	-0.32(-1.79%)
Feb 07, 2024	17.87	17.95	17.52	17.61	300,034	-0.15(-0.86%)
Feb 06, 2024	17.94	18.05	17.70	17.76	342,719	-0.14(-0.80%)
Feb 05, 2024	17.89	18.14	17.76	17.91	239,907	-0.12(-0.69%)
Feb 02, 2024	17.85	18.03	17.67	18.03	292,405	-0.23(-1.26%)

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.