Skip to main content

Banco Santander Chile ADR (NY: BSAC )

19.98 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 23.66 23.66 23.32 23.40 511,730 -0.03(-0.13%)
Jun 28, 2018 23.22 23.53 22.96 23.43 495,385 +0.19(+0.83%)
Jun 27, 2018 23.55 23.99 23.23 23.24 478,111 -0.34(-1.45%)
Jun 26, 2018 23.54 23.73 23.40 23.58 308,740 +0.09(+0.38%)
Jun 25, 2018 23.56 23.72 23.44 23.49 476,497 -0.16(-0.66%)
Jun 22, 2018 23.95 23.96 23.63 23.64 439,585 -0.18(-0.75%)
Jun 21, 2018 23.68 23.96 23.59 23.82 332,234 +0.13(+0.57%)
Jun 20, 2018 23.86 23.92 23.63 23.69 709,027 +0.05(+0.22%)
Jun 19, 2018 23.54 23.76 23.38 23.64 676,081 -0.12(-0.50%)
Jun 18, 2018 23.47 23.80 23.47 23.76 294,093 +0.05(+0.22%)
Jun 15, 2018 23.74 23.66 23.70 663,177 +0.04(+0.19%)
Jun 14, 2018 23.94 24.07 23.64 23.66 564,631 -0.18(-0.75%)
Jun 13, 2018 23.62 24.04 23.55 23.84 571,299 +0.28(+1.20%)
Jun 12, 2018 23.76 23.82 23.53 23.56 2,902,895 -0.18(-0.75%)
Jun 11, 2018 23.76 23.86 23.72 23.73 635,673 +0.04(+0.19%)
Jun 08, 2018 23.86 23.86 23.62 23.69 647,733 +0.00(+0.00%)
Jun 07, 2018 23.94 23.96 23.63 23.69 738,356 -0.31(-1.27%)
Jun 06, 2018 23.91 23.99 1,344,870 -0.01(-0.03%)
Jun 05, 2018 24.24 24.44 24.00 24.00 399,366 -0.36(-1.47%)
Jun 04, 2018 24.23 24.46 24.20 24.36 611,827 +0.28(+1.17%)
Jun 01, 2018 24.09 24.23 23.94 24.08 656,118 +0.13(+0.56%)
May 31, 2018 24.59 24.69 23.93 23.94 733,491 -0.64(-2.60%)
May 30, 2018 24.14 24.64 24.05 24.58 911,401 +0.58(+2.42%)
May 29, 2018 24.55 24.70 23.98 24.00 726,901 -0.86(-3.47%)
May 25, 2018 24.87 24.87 24.87 0 +0.51(+2.11%)
May 24, 2018 24.39 24.43 24.20 24.35 1,077,854 -0.10(-0.40%)
May 23, 2018 24.43 24.53 24.29 24.45 819,890 -0.19(-0.79%)
May 22, 2018 24.68 24.75 24.56 24.64 755,462 +0.03(+0.12%)
May 21, 2018 24.69 24.80 24.57 24.61 506,054 +0.07(+0.30%)
May 18, 2018 24.58 24.62 24.23 24.54 585,134 -0.19(-0.75%)
May 17, 2018 24.64 24.78 24.49 24.72 267,320 +0.08(+0.33%)
May 16, 2018 24.61 24.66 24.50 24.64 361,370 +0.09(+0.36%)
May 15, 2018 24.55 24.67 24.44 24.55 478,917 -0.20(-0.81%)
May 14, 2018 24.84 24.96 24.71 24.75 622,846 -0.08(-0.33%)
May 11, 2018 24.77 25.00 24.66 24.84 285,354 +0.07(+0.27%)
May 10, 2018 24.25 24.83 24.24 24.77 445,295 +0.60(+2.50%)
May 09, 2018 23.97 24.26 23.83 24.17 469,423 +0.24(+1.00%)
May 08, 2018 24.00 24.04 23.63 23.93 613,561 -0.22(-0.93%)
May 07, 2018 24.14 24.18 23.81 24.15 532,978 +0.01(+0.03%)
May 04, 2018 23.98 24.25 23.98 24.14 369,349 +0.01(+0.03%)
May 03, 2018 24.30 24.30 23.96 24.14 647,412 -0.14(-0.58%)
May 02, 2018 24.58 24.58 24.26 24.28 548,189 -0.25(-1.00%)
May 01, 2018 24.49 24.58 24.30 24.52 347,401 -0.07(-0.27%)
Apr 30, 2018 24.77 24.77 24.59 24.59 304,382 -0.18(-0.72%)
Apr 27, 2018 25.01 25.44 24.64 24.77 372,816 +0.03(+0.12%)
Apr 26, 2018 24.77 24.90 24.71 24.74 290,264 +0.10(+0.39%)
Apr 25, 2018 25.05 25.05 24.52 24.64 496,270 -0.39(-1.58%)
Apr 24, 2018 25.16 25.16 24.90 25.04 249,523 +0.06(+0.24%)
Apr 23, 2018 25.26 25.28 24.90 24.98 325,223 -0.34(-1.32%)
Apr 20, 2018 25.27 25.42 25.13 25.31 258,176 -0.01(-0.06%)
Apr 19, 2018 25.46 25.51 25.27 25.33 330,600 -0.16(-0.61%)
Apr 18, 2018 25.19 25.58 24.93 25.48 461,412 +0.57(+2.30%)
Apr 17, 2018 24.75 25.02 24.53 24.91 685,499 +0.15(+0.60%)
Apr 16, 2018 24.85 24.98 24.45 24.76 574,337 -0.01(-0.06%)
Apr 13, 2018 24.89 24.90 24.67 24.78 383,254 +0.04(+0.17%)
Apr 12, 2018 24.73 24.96 24.60 24.73 517,781 +0.09(+0.38%)
Apr 11, 2018 24.29 24.74 24.29 24.64 577,177 +0.29(+1.20%)
Apr 10, 2018 24.28 24.50 24.22 24.35 575,582 +0.30(+1.24%)
Apr 09, 2018 24.20 24.32 23.99 24.05 263,799 -0.09(-0.38%)
Apr 06, 2018 24.26 24.39 24.03 24.14 244,316 -0.19(-0.79%)
Apr 05, 2018 24.58 24.58 24.28 24.33 209,316 +0.00(+0.00%)
Apr 04, 2018 24.01 24.35 23.93 24.33 225,977 -0.04(-0.15%)
Apr 03, 2018 24.13 24.45 24.08 24.37 513,918 +0.37(+1.54%)
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.