Canada markets open in 18 minutes

Banco Santander-Chile (BSAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.25+0.10 (+0.55%)
At close: 04:00PM EDT
18.25 0.00 (0.00%)
After hours: 04:05PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202418.2418.4718.1818.2518.25342,100
May 03, 202418.2518.4718.1418.1518.15240,000
May 02, 202418.1918.1917.8818.0818.08274,000
May 01, 202418.0518.1617.8317.9117.91348,100
Apr 30, 202418.5518.6817.9717.9817.98575,800
Apr 29, 202418.4218.6218.3218.4818.48390,400
Apr 26, 202418.2118.5618.1818.1918.19285,400
Apr 25, 202418.1218.3518.1218.2418.24240,300
Apr 24, 202418.2618.4918.1118.2318.23373,100
Apr 23, 202418.1618.4618.1618.2418.24433,700
Apr 22, 202418.0718.3417.7918.1218.12288,700
Apr 19, 202418.0518.3017.9918.0418.04214,800
Apr 18, 202417.9818.2517.8118.1118.11247,500
Apr 17, 202417.8418.0317.7317.8817.88391,500
Apr 17, 20240.756 Dividend
Apr 16, 202418.6118.8018.2618.4817.72752,200
Apr 15, 202418.9919.0018.6418.8018.03407,300
Apr 12, 202419.4819.6018.9318.9318.16259,900
Apr 11, 202419.8119.8919.5919.7418.93157,900
Apr 10, 202419.9720.0219.6819.6818.87295,100
Apr 09, 202420.2620.4320.2120.2919.46196,800
Apr 08, 202420.1820.2620.0820.2419.41242,800
Apr 05, 202420.2820.3620.0420.1119.29132,300
Apr 04, 202420.6220.7020.3120.3819.55415,000
Apr 03, 202420.3420.6020.2320.4119.58321,700
Apr 02, 202419.8020.3619.7920.3219.49288,600
Apr 01, 202419.9619.9919.6719.7318.92284,800
Mar 28, 202419.8220.0919.7719.8319.02209,500
Mar 27, 202419.6819.7819.5819.7618.95113,200
Mar 26, 202419.7219.9619.6019.6618.86353,600
Mar 25, 202419.4119.6919.4119.5518.75217,300
Mar 22, 202419.4819.5019.1019.4018.61285,300
Mar 21, 202419.5119.6819.5019.5318.73249,800
Mar 20, 202419.2419.6419.1319.6318.83312,900
Mar 19, 202419.9319.9719.4619.4918.69175,400
Mar 18, 202420.3320.3720.0020.0019.18208,500
Mar 15, 202420.4220.4520.1720.2019.37462,200
Mar 14, 202420.3420.5720.2420.3519.52272,400
Mar 13, 202420.4320.7220.3920.5519.711,024,000
Mar 12, 202419.6620.2319.5820.1419.32276,700
Mar 11, 202419.3019.6019.2419.5518.75127,400
Mar 08, 202419.1119.6519.1119.3318.54296,400
Mar 07, 202419.1719.2218.7618.8018.03577,600
Mar 06, 202419.2119.3119.1019.2218.43191,500
Mar 05, 202419.1119.3118.9319.0618.28283,300
Mar 04, 202419.7819.7819.2119.2518.46178,100
Mar 01, 202419.7519.9719.5919.8319.02329,500
Feb 29, 202419.2119.6519.1619.6318.83335,200
Feb 28, 202419.3219.4819.2219.3018.51177,000
Feb 27, 202419.0319.4318.8619.2518.46327,200
Feb 26, 202418.7519.0018.7318.9918.21159,600
Feb 23, 202419.1719.1718.9318.9918.21159,100
Feb 22, 202419.6519.7119.0719.1218.34259,200
Feb 21, 202420.0020.0019.5519.7518.94397,700
Feb 20, 202420.1620.4520.0720.2619.43352,700
Feb 16, 202419.7420.2819.7420.1819.35267,800
Feb 15, 202419.2219.7519.1019.7518.94381,000
Feb 14, 202418.3318.8818.3318.8718.10306,600
Feb 13, 202418.0718.2017.9518.0217.28327,600
Feb 12, 202418.2618.4818.2618.2817.53198,000
Feb 09, 202418.1718.3518.0618.3117.56208,500
Feb 08, 202418.3818.4418.0218.0517.31219,100
Feb 07, 202418.6518.7318.2918.3817.63287,500
Feb 06, 202418.7218.8418.4718.5417.78328,400
Feb 05, 202418.6718.9318.5418.6917.93229,900
Feb 02, 202418.6318.8218.4418.8218.05280,200
Feb 01, 202418.3619.2418.3619.0618.28471,100
Jan 31, 202418.3018.6118.1918.2817.53312,500
Jan 30, 202418.5318.5318.2318.3417.59489,700
Jan 29, 202418.4518.6218.3718.5217.76143,100
Jan 26, 202418.6918.7618.5018.5717.81231,000
Jan 25, 202418.7518.7918.5418.7317.96185,900
Jan 24, 202418.8218.8318.4918.6217.86342,700
Jan 23, 202418.7218.7618.3718.4517.70393,000
Jan 22, 202418.7318.8018.4218.6217.86209,500
Jan 19, 202418.5818.6918.4118.6917.93234,700
Jan 18, 202418.5518.5518.2818.4617.70283,300
Jan 17, 202418.3718.4918.1718.3417.59273,700
Jan 16, 202418.6718.7418.5118.6617.90242,300
Jan 12, 202418.8118.9218.7418.7918.02223,400
Jan 11, 202418.7918.8318.5618.7317.96195,100
Jan 10, 202418.7318.8118.6018.6617.90246,400
Jan 09, 202418.8919.0118.6718.7718.00329,300
Jan 08, 202419.3119.4519.0219.1918.40243,300
Jan 05, 202419.3019.5219.2419.4518.65158,600
Jan 04, 202419.5919.6919.3019.3018.51393,100
Jan 03, 202419.5519.8119.4919.5918.79251,600
Jan 02, 202419.4619.5319.3719.4318.64207,900
Dec 29, 202319.4419.6219.3519.4918.69187,300
Dec 28, 202319.2919.3919.1519.3318.54264,400
Dec 27, 202319.2419.4219.2019.2418.45174,000
Dec 26, 202319.2719.3319.1119.1318.35137,300
Dec 22, 202319.2119.3819.1419.3118.52152,800
Dec 21, 202319.4519.6119.1619.3018.51401,300
Dec 20, 202319.6219.6219.1019.1118.33389,300
Dec 19, 202319.4819.7519.4319.6118.811,974,300
Dec 18, 202320.0320.0319.3319.5918.79361,200
Dec 15, 202320.2920.4320.0520.0719.25732,600
Dec 14, 202320.1520.4620.1020.3019.471,272,500
Dec 13, 202319.5820.0319.5119.8619.051,055,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...