UK Markets close in 52 mins

Banco Santander-Chile (BSAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.68-0.08 (-0.39%)
As of 10:34AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202120.6820.8320.6320.6820.6813,456
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202120.7020.7120.3420.3720.3728,000,000
02 Sept 202121.2021.2520.4820.5620.5673,290,000
01 Sept 202121.0821.5121.0821.2521.2542,300,000
31 Aug 202120.9021.0620.8021.0521.0567,710,000
30 Aug 202120.6021.0220.0420.8920.8922,310,000
27 Aug 202120.7020.8220.3420.6220.6230,100,000
26 Aug 202121.0021.0220.7020.7020.7016,650,000
25 Aug 202120.8820.9720.7220.9520.9527,540,000
24 Aug 202120.7721.0020.5520.8720.8737,480,000
23 Aug 202120.2720.6820.2220.6520.6537,250,000
20 Aug 202120.2720.3319.9920.2720.2733,910,000
19 Aug 202120.0720.3019.9120.2520.2561,100,000
18 Aug 202119.9820.3319.8420.2020.2048,570,000
17 Aug 202119.6419.9619.6419.9419.9443,290,000
16 Aug 202120.0920.0919.6719.8119.8116,930,000
13 Aug 202120.0520.3120.0120.1520.1523,830,000
12 Aug 202120.0020.3119.7820.0620.0653,650,000
11 Aug 202119.7520.1319.5820.0220.0235,270,000
10 Aug 202119.2920.0019.1519.7819.7859,760,000
09 Aug 202119.3519.4419.1219.3419.3431,940,000
06 Aug 202118.9819.4218.9019.3719.37177,240,000
05 Aug 202118.8819.0618.7618.9318.9329,780,000
04 Aug 202118.5818.9218.4818.8218.8243,620,000
03 Aug 202118.7018.9218.4418.6118.61511,400
02 Aug 2021------
30 Jul 202119.5119.9719.0119.5419.54942,100
29 Jul 202118.6819.8218.6819.6519.65455,000
28 Jul 202118.9119.1418.7419.1119.11239,700
27 Jul 202118.8019.0118.6518.8218.82399,100
26 Jul 202118.7119.0318.4918.8918.89707,500
23 Jul 202119.0819.2418.6218.7018.70298,100
22 Jul 202119.2319.2818.9919.1019.10516,400
21 Jul 202119.1619.3818.8119.1819.18625,800
20 Jul 202117.9819.0517.9819.0319.03738,500
19 Jul 202117.5618.2617.5617.9817.98723,500
16 Jul 202117.8918.1217.4517.8317.83263,100
15 Jul 202118.2418.2417.7417.8217.82524,600
14 Jul 202118.4218.4218.0318.2418.24608,800
13 Jul 202118.5018.6618.1418.2118.21297,700
12 Jul 202118.7419.0418.4818.5318.53270,600
09 Jul 202118.4618.8618.4618.8118.81407,700
08 Jul 202118.4218.4818.0318.3418.34328,500
07 Jul 202118.2018.7018.0318.6318.63589,100
06 Jul 202119.3019.3018.4218.4318.43420,800
02 Jul 202119.5419.6319.2519.3319.33263,400
01 Jul 202119.8820.1519.3719.4919.49403,800
30 Jun 202119.8620.1919.7619.8719.87425,300
29 Jun 202120.0020.3219.7519.9919.99360,300
28 Jun 202120.5120.6619.8219.9519.95260,700
25 Jun 202121.1621.1820.3420.4920.49324,200
24 Jun 202121.0021.1920.8921.0321.03274,800
23 Jun 202120.8921.2720.8820.9320.93330,100
22 Jun 202120.7021.0520.3220.9020.90336,600
21 Jun 202120.6620.7920.5420.6920.69171,400
18 Jun 202121.2021.2120.5620.5720.57251,100
17 Jun 202121.4021.4021.0721.2921.29491,600
16 Jun 202121.3721.5521.0721.3421.34336,100
15 Jun 202121.5521.6421.1221.4221.42392,700
14 Jun 202121.4921.8821.4921.5621.56217,300
11 Jun 202121.5421.7521.2321.4921.49445,500
10 Jun 202121.1921.7020.9621.5821.58795,900
09 Jun 202120.7121.2620.6521.0621.06350,500
08 Jun 202121.0021.1720.6720.7220.72430,400
07 Jun 202121.2021.3720.9220.9520.95231,000
04 Jun 202121.3121.4820.8621.1621.16719,400
03 Jun 202121.6421.8221.0721.2121.21474,000
02 Jun 202121.7522.1321.5921.7621.76432,300
01 Jun 202122.2022.2321.6621.7521.75436,600
28 May 202121.1621.4121.0521.3921.39808,800
27 May 202120.5521.2020.5321.1221.12838,900
26 May 202120.1120.4219.9520.3820.38382,400
25 May 202119.9120.1819.7320.1020.10720,300
24 May 202119.8420.1719.6619.7619.76572,000
21 May 202119.9820.1319.5419.6019.60435,600
20 May 202120.1220.3419.8720.0320.03569,800
19 May 202120.0420.3319.8720.1020.10766,100
18 May 202120.2920.8220.0820.3120.31888,000
17 May 202122.0822.3419.5519.9919.991,661,400
14 May 202122.5823.4522.4923.2523.25543,900
13 May 202122.5822.9022.3922.4122.41633,500
12 May 202123.2023.2022.5322.5522.55236,900
11 May 202123.3823.3822.7823.2023.20378,000
10 May 202123.8124.1523.6023.6523.65292,300
07 May 202123.6024.2923.5023.6923.69939,500
06 May 202123.4323.7123.4323.6023.60605,800
05 May 202123.4023.5223.3023.3823.38487,200
04 May 202123.0023.3522.8623.2423.24835,300
03 May 202122.1422.6321.9522.6022.60481,500
30 Apr 202122.0522.5922.0522.2422.24658,800
29 Apr 202122.9523.0222.3222.4922.49749,900
28 Apr 202123.4723.8022.6922.7922.79662,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...