UK markets close in 2 hours 18 minutes

Banco Santander-Chile (BSAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.23-0.01 (-0.05%)
At close: 04:00PM EDT
18.23 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202418.2618.4918.1118.2318.23373,100
23 Apr 202418.1618.4618.1618.2418.24433,700
22 Apr 202418.0718.3417.7918.1218.12288,700
19 Apr 202418.0518.3017.9918.0418.04214,800
18 Apr 202417.9818.2517.8118.1118.11247,500
17 Apr 202417.8418.0317.7317.8817.88391,500
17 Apr 20240.756 Dividend
16 Apr 202418.6118.8018.2618.4817.72752,200
15 Apr 202418.9919.0018.6418.8018.03407,300
12 Apr 202419.4819.6018.9318.9318.16259,900
11 Apr 202419.8119.8919.5919.7418.93157,900
10 Apr 202419.9720.0219.6819.6818.87295,100
09 Apr 202420.2620.4320.2120.2919.46196,800
08 Apr 202420.1820.2620.0820.2419.41242,800
05 Apr 202420.2820.3620.0420.1119.29132,300
04 Apr 202420.6220.7020.3120.3819.55415,000
03 Apr 202420.3420.6020.2320.4119.58321,700
02 Apr 202419.8020.3619.7920.3219.49288,600
01 Apr 202419.9619.9919.6719.7318.92284,800
28 Mar 202419.8220.0919.7719.8319.02209,500
27 Mar 202419.6819.7819.5819.7618.95113,200
26 Mar 202419.7219.9619.6019.6618.86353,600
25 Mar 202419.4119.6919.4119.5518.75217,300
22 Mar 202419.4819.5019.1019.4018.61285,300
21 Mar 202419.5119.6819.5019.5318.73249,800
20 Mar 202419.2419.6419.1319.6318.83312,900
19 Mar 202419.9319.9719.4619.4918.69175,400
18 Mar 202420.3320.3720.0020.0019.18208,500
15 Mar 202420.4220.4520.1720.2019.37462,200
14 Mar 202420.3420.5720.2420.3519.52272,400
13 Mar 202420.4320.7220.3920.5519.711,024,000
12 Mar 202419.6620.2319.5820.1419.32276,700
11 Mar 202419.3019.6019.2419.5518.75127,400
08 Mar 202419.1119.6519.1119.3318.54296,400
07 Mar 202419.1719.2218.7618.8018.03577,600
06 Mar 202419.2119.3119.1019.2218.43191,500
05 Mar 202419.1119.3118.9319.0618.28283,300
04 Mar 202419.7819.7819.2119.2518.46178,100
01 Mar 202419.7519.9719.5919.8319.02329,500
29 Feb 202419.2119.6519.1619.6318.83335,200
28 Feb 202419.3219.4819.2219.3018.51177,000
27 Feb 202419.0319.4318.8619.2518.46327,200
26 Feb 202418.7519.0018.7318.9918.21159,600
23 Feb 202419.1719.1718.9318.9918.21159,100
22 Feb 202419.6519.7119.0719.1218.34259,200
21 Feb 202420.0020.0019.5519.7518.94397,700
20 Feb 202420.1620.4520.0720.2619.43352,700
16 Feb 202419.7420.2819.7420.1819.35267,800
15 Feb 202419.2219.7519.1019.7518.94381,000
14 Feb 202418.3318.8818.3318.8718.10306,600
13 Feb 202418.0718.2017.9518.0217.28327,600
12 Feb 202418.2618.4818.2618.2817.53198,000
09 Feb 202418.1718.3518.0618.3117.56208,500
08 Feb 202418.3818.4418.0218.0517.31219,100
07 Feb 202418.6518.7318.2918.3817.63287,500
06 Feb 202418.7218.8418.4718.5417.78328,400
05 Feb 202418.6718.9318.5418.6917.93229,900
02 Feb 202418.6318.8218.4418.8218.05280,200
01 Feb 202418.3619.2418.3619.0618.28471,100
31 Jan 202418.3018.6118.1918.2817.53312,500
30 Jan 202418.5318.5318.2318.3417.59489,700
29 Jan 202418.4518.6218.3718.5217.76143,100
26 Jan 202418.6918.7618.5018.5717.81231,000
25 Jan 202418.7518.7918.5418.7317.96185,900
24 Jan 202418.8218.8318.4918.6217.86342,700
23 Jan 202418.7218.7618.3718.4517.70393,000
22 Jan 202418.7318.8018.4218.6217.86209,500
19 Jan 202418.5818.6918.4118.6917.93234,700
18 Jan 202418.5518.5518.2818.4617.70283,300
17 Jan 202418.3718.4918.1718.3417.59273,700
16 Jan 202418.6718.7418.5118.6617.90242,300
12 Jan 202418.8118.9218.7418.7918.02223,400
11 Jan 202418.7918.8318.5618.7317.96195,100
10 Jan 202418.7318.8118.6018.6617.90246,400
09 Jan 202418.8919.0118.6718.7718.00329,300
08 Jan 202419.3119.4519.0219.1918.40243,300
05 Jan 202419.3019.5219.2419.4518.65158,600
04 Jan 202419.5919.6919.3019.3018.51393,100
03 Jan 202419.5519.8119.4919.5918.79251,600
02 Jan 202419.4619.5319.3719.4318.64207,900
29 Dec 202319.4419.6219.3519.4918.69187,300
28 Dec 202319.2919.3919.1519.3318.54264,400
27 Dec 202319.2419.4219.2019.2418.45174,000
26 Dec 202319.2719.3319.1119.1318.35137,300
22 Dec 202319.2119.3819.1419.3118.52152,800
21 Dec 202319.4519.6119.1619.3018.51401,300
20 Dec 202319.6219.6219.1019.1118.33389,300
19 Dec 202319.4819.7519.4319.6118.811,974,300
18 Dec 202320.0320.0319.3319.5918.79361,200
15 Dec 202320.2920.4320.0520.0719.25732,600
14 Dec 202320.1520.4620.1020.3019.471,272,500
13 Dec 202319.5820.0319.5119.8619.051,055,100
12 Dec 202319.0419.5118.9819.3518.56485,300
11 Dec 202319.3819.3818.9218.9918.21352,000
08 Dec 202319.3919.6419.3219.4218.63230,400
07 Dec 202319.6919.7619.3919.4518.65274,200
06 Dec 202319.7119.7819.4319.4518.65489,700
05 Dec 202319.4119.5819.2319.4618.66593,100
04 Dec 202319.5719.8019.3919.3918.60301,900
01 Dec 202319.4219.7619.3919.6218.82459,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...