STOCKS CLIMB EVEN AS FED RATE-CUT DOUBTS LINGER

Elections offer 'high' level of uncertainty to global economic outlook: IMF

Banco Santander-Chile (BSAC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.43

-0.07

(-0.36%)

At close: 03:59PM EDT

20.44

+0.01

(+0.06%)

After hours:

04:00PM EDT

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	20.52	20.59	20.28	20.44	20.44	211,147
Oct 21, 2024	20.39	20.54	20.26	20.50	20.50	205,900
Oct 18, 2024	20.31	20.54	20.27	20.51	20.51	193,500
Oct 17, 2024	20.43	20.49	20.24	20.25	20.25	246,300
Oct 16, 2024	20.13	20.49	20.12	20.42	20.42	600,400
Oct 15, 2024	20.11	20.21	20.00	20.08	20.08	283,000
Oct 14, 2024	20.00	20.31	19.92	20.18	20.18	1,355,500
Oct 11, 2024	20.04	20.11	19.95	20.06	20.06	428,500
Oct 10, 2024	19.70	19.93	19.63	19.90	19.90	147,100
Oct 09, 2024	19.52	19.80	19.49	19.71	19.71	163,700
Oct 08, 2024	19.43	19.77	19.41	19.69	19.69	301,000
Oct 07, 2024	19.78	19.83	19.43	19.64	19.64	249,900
Oct 04, 2024	19.70	19.88	19.54	19.77	19.77	195,800
Oct 03, 2024	19.58	19.76	19.40	19.62	19.62	601,300
Oct 02, 2024	20.39	20.45	19.84	19.85	19.85	225,300
Oct 01, 2024	20.81	20.81	20.24	20.35	20.35	363,600
Sept 30, 2024	21.06	21.16	20.76	20.76	20.76	311,900
Sept 27, 2024	21.35	21.43	20.98	21.04	21.04	247,600
Sept 26, 2024	20.96	21.28	20.94	21.25	21.25	494,000
Sept 25, 2024	20.83	20.84	20.68	20.76	20.76	233,200
Sept 24, 2024	20.72	20.93	20.67	20.88	20.88	285,400
Sept 23, 2024	20.19	20.35	20.06	20.29	20.29	284,600
Sept 20, 2024	20.17	20.17	19.80	19.97	19.97	459,100
Sept 19, 2024	20.57	20.57	20.27	20.29	20.29	255,200
Sept 18, 2024	20.07	20.40	19.94	20.24	20.24	164,900
Sept 17, 2024	20.56	20.63	20.05	20.06	20.06	139,300
Sept 16, 2024	20.56	20.72	20.52	20.61	20.61	233,000
Sept 13, 2024	20.46	20.67	20.46	20.56	20.56	269,700
Sept 12, 2024	20.19	20.43	20.14	20.38	20.38	248,000
Sept 11, 2024	19.67	19.95	19.58	19.89	19.89	206,900
Sept 10, 2024	19.92	19.95	19.55	19.55	19.55	203,700
Sept 09, 2024	20.02	20.09	19.76	19.87	19.87	204,600
Sept 06, 2024	20.26	20.43	19.80	19.84	19.84	128,100
Sept 05, 2024	20.19	20.30	20.10	20.30	20.30	151,400
Sept 04, 2024	20.35	20.51	20.10	20.24	20.24	175,200
Sept 03, 2024	20.51	20.70	20.28	20.35	20.35	159,600
Aug 30, 2024	20.70	20.86	20.55	20.65	20.65	201,100
Aug 29, 2024	20.52	20.60	20.22	20.51	20.51	275,500
Aug 28, 2024	20.44	20.64	20.22	20.47	20.47	181,100
Aug 27, 2024	20.56	20.56	20.31	20.40	20.40	177,000
Aug 26, 2024	20.72	20.77	20.50	20.60	20.60	282,300
Aug 23, 2024	20.57	20.90	20.44	20.73	20.73	418,100
Aug 22, 2024	20.54	20.54	20.26	20.40	20.40	144,700
Aug 21, 2024	20.76	20.77	20.56	20.63	20.63	166,000
Aug 20, 2024	20.91	20.98	20.60	20.76	20.76	329,000
Aug 19, 2024	20.22	20.53	20.19	20.51	20.51	301,500
Aug 16, 2024	20.44	20.44	20.10	20.17	20.17	236,400
Aug 15, 2024	20.42	20.71	20.40	20.42	20.42	139,700
Aug 14, 2024	20.11	20.25	19.99	20.10	20.10	228,500
Aug 13, 2024	19.90	20.15	19.81	20.10	20.10	231,800
Aug 12, 2024	19.68	19.89	19.68	19.86	19.86	150,600
Aug 09, 2024	19.56	19.67	19.51	19.60	19.60	195,300
Aug 08, 2024	19.21	19.52	19.02	19.44	19.44	278,000
Aug 07, 2024	19.54	19.55	18.98	19.08	19.08	250,100
Aug 06, 2024	18.58	19.35	18.58	19.19	19.19	177,200
Aug 05, 2024	18.91	18.91	18.51	18.73	18.73	330,500
Aug 02, 2024	19.36	19.46	18.76	19.36	19.36	192,000
Aug 01, 2024	20.06	20.19	19.41	19.47	19.47	203,500
Jul 31, 2024	20.12	20.16	19.82	20.08	20.08	265,100
Jul 30, 2024	19.47	19.79	19.47	19.56	19.56	338,500
Jul 29, 2024	20.02	20.02	19.44	19.57	19.57	189,100
Jul 26, 2024	20.18	20.22	19.94	20.05	20.05	239,600
Jul 25, 2024	20.15	20.28	19.97	20.02	20.02	186,500
Jul 24, 2024	20.21	20.45	20.08	20.15	20.15	211,400
Jul 23, 2024	20.40	20.51	20.29	20.29	20.29	153,700
Jul 22, 2024	20.23	20.61	20.21	20.60	20.60	170,800
Jul 19, 2024	20.53	20.80	20.23	20.23	20.23	292,200
Jul 18, 2024	20.86	20.86	20.40	20.53	20.53	236,600
Jul 17, 2024	20.97	20.98	20.54	20.83	20.83	384,700
Jul 16, 2024	21.09	21.18	20.84	21.00	21.00	136,900
Jul 15, 2024	20.91	21.19	20.84	20.93	20.93	392,200
Jul 12, 2024	20.46	21.00	20.36	20.94	20.94	414,700
Jul 11, 2024	20.19	20.51	20.03	20.45	20.45	484,000
Jul 10, 2024	19.45	19.94	19.45	19.89	19.89	367,300
Jul 09, 2024	18.87	19.46	18.87	19.38	19.38	1,899,900
Jul 08, 2024	18.89	19.03	18.87	18.91	18.91	291,700
Jul 05, 2024	19.05	19.24	18.87	18.97	18.97	590,100
Jul 03, 2024	18.65	19.11	18.65	18.95	18.95	225,200
Jul 02, 2024	18.50	18.64	18.31	18.59	18.59	167,200
Jul 01, 2024	18.92	18.98	18.46	18.53	18.53	153,900
Jun 28, 2024	18.69	18.94	18.59	18.83	18.83	305,500
Jun 27, 2024	18.64	18.75	18.54	18.67	18.67	114,000
Jun 26, 2024	18.59	18.79	18.59	18.63	18.63	102,600
Jun 25, 2024	18.75	18.92	18.69	18.70	18.70	195,200
Jun 24, 2024	18.66	18.80	18.52	18.76	18.76	197,500
Jun 21, 2024	18.85	18.85	18.33	18.47	18.47	289,700
Jun 20, 2024	18.89	19.03	18.83	18.99	18.99	211,600
Jun 18, 2024	18.55	18.83	18.55	18.74	18.74	130,000
Jun 17, 2024	18.42	18.62	18.28	18.51	18.51	145,300
Jun 14, 2024	18.69	18.83	18.50	18.51	18.51	234,800
Jun 13, 2024	18.82	18.96	18.72	18.96	18.96	532,900
Jun 12, 2024	19.14	19.14	18.64	18.88	18.88	680,500
Jun 11, 2024	18.46	18.68	18.34	18.53	18.53	174,100
Jun 10, 2024	18.82	18.89	18.60	18.62	18.62	138,100
Jun 07, 2024	19.17	19.32	18.87	18.89	18.89	223,100
Jun 06, 2024	19.25	19.44	19.13	19.40	19.40	221,600
Jun 05, 2024	19.30	19.32	19.06	19.08	19.08	261,600
Jun 04, 2024	18.93	19.34	18.87	19.20	19.20	283,300
Jun 03, 2024	19.12	19.29	18.82	19.23	19.23	230,900
May 31, 2024	18.86	19.03	18.59	18.88	18.88	254,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,716.70-6.63(-0.03%)

S&P 5005,851.20-2.78(-0.05%)

DOW42,924.89-6.71(-0.02%)

CAD/USD0.7235+0.0005(+0.06%)

CRUDE OIL72.24+1.68(+2.38%)

Bitcoin CAD93,212.06-358.45(-0.38%)

STOCKS CLIMB EVEN AS FED RATE-CUT DOUBTS LINGER

Banco Santander-Chile (BSAC)

S&P/TSX
24,716.70
-6.63(-0.03%)

S&P 500
5,851.20
-2.78(-0.05%)

DOW
42,924.89
-6.71(-0.02%)

CAD/USD
0.7235
+0.0005(+0.06%)

CRUDE OIL
72.24
+1.68(+2.38%)

Bitcoin CAD
93,212.06
-358.45(-0.38%)