Banco Santander Chile ADR (NY: BSAC )

16.87 USD -0.34 (-1.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 17.30 17.40 16.83 16.87 577,739 -0.34(-1.98%)
Dec 02, 2021 17.20 17.52 17.02 17.21 557,749 +0.16(+0.94%)
Dec 01, 2021 18.14 18.14 17.03 17.05 491,296 -0.66(-3.73%)
Nov 30, 2021 17.65 18.07 17.36 17.71 827,319 -0.13(-0.73%)
Nov 29, 2021 18.51 18.51 17.80 17.84 369,966 -0.75(-4.03%)
Nov 26, 2021 18.94 19.00 18.35 18.59 239,266 -0.85(-4.37%)
Nov 24, 2021 19.25 19.54 19.10 19.44 501,296 +0.24(+1.25%)
Nov 23, 2021 19.61 19.95 19.12 19.20 589,635 -0.41(-2.09%)
Nov 22, 2021 19.87 20.16 19.01 19.61 1,297,315 +1.63(+9.07%)
Nov 19, 2021 17.30 18.16 17.14 17.98 875,767 +0.53(+3.04%)
Nov 18, 2021 17.63 17.50 17.40 17.45 558,888 -0.27(-1.52%)
Nov 17, 2021 18.72 18.98 17.63 17.72 373,584 -1.00(-5.34%)
Nov 16, 2021 19.27 19.27 18.61 18.72 494,203 -0.58(-3.01%)
Nov 15, 2021 19.51 19.52 19.23 19.30 190,343 -0.14(-0.72%)
Nov 12, 2021 19.44 19.88 19.40 19.44 210,427 -0.07(-0.36%)
Nov 11, 2021 19.69 19.89 19.43 19.51 412,785 -0.24(-1.22%)
Nov 10, 2021 19.49 19.75 471,507 +0.32(+1.65%)
Nov 09, 2021 18.69 19.63 18.69 19.43 575,393 +0.68(+3.63%)
Nov 08, 2021 18.86 19.03 18.55 18.75 296,486 +0.06(+0.32%)
Nov 05, 2021 18.86 18.99 18.60 18.69 318,090 +0.08(+0.43%)
Nov 04, 2021 18.55 18.89 18.55 18.61 794,604 +0.06(+0.32%)
Nov 03, 2021 17.73 18.58 17.66 18.55 455,978 +0.90(+5.10%)
Nov 02, 2021 18.05 18.08 17.64 17.65 521,612 -0.56(-3.08%)
Nov 01, 2021 17.84 18.34 17.72 18.21 343,973 +0.49(+2.77%)
Oct 29, 2021 18.01 18.07 17.35 17.72 438,907 -0.42(-2.32%)
Oct 28, 2021 17.86 18.17 17.77 18.14 305,264 +0.11(+0.61%)
Oct 27, 2021 18.83 18.86 18.01 18.03 409,497 -0.79(-4.20%)
Oct 26, 2021 18.62 18.82 459,745 +0.24(+1.29%)
Oct 25, 2021 18.10 18.66 18.10 18.58 603,978 +0.49(+2.71%)
Oct 22, 2021 18.30 18.30 17.80 18.09 467,442 -0.14(-0.77%)
Oct 21, 2021 17.67 18.26 17.80 18.23 882,918 +0.43(+2.42%)
Oct 20, 2021 17.44 17.99 17.38 17.80 425,118 +0.46(+2.65%)
Oct 19, 2021 17.64 17.76 17.32 17.34 319,109 -0.30(-1.70%)
Oct 18, 2021 17.09 17.77 17.02 17.64 438,490 +0.43(+2.50%)
Oct 15, 2021 17.21 17.52 17.04 17.21 694,129 +0.07(+0.41%)
Oct 14, 2021 17.61 17.75 17.05 17.14 610,108 -0.25(-1.44%)
Oct 13, 2021 18.03 18.03 17.15 17.39 776,676 -0.52(-2.90%)
Oct 12, 2021 19.19 19.32 17.90 17.91 897,024 -1.38(-7.15%)
Oct 11, 2021 19.33 19.59 19.03 19.29 176,345 -0.03(-0.16%)
Oct 08, 2021 19.35 19.50 19.24 19.32 345,916 -0.04(-0.21%)
Oct 07, 2021 19.24 19.56 19.07 19.36 550,012 +0.26(+1.36%)
Oct 06, 2021 19.23 19.23 18.53 19.10 533,107 -0.34(-1.75%)
Oct 05, 2021 19.47 19.74 19.27 19.44 644,311 +0.03(+0.15%)
Oct 04, 2021 19.70 19.70 19.34 19.41 410,396 -0.37(-1.87%)
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.