UK Markets closed

Banco Santander-Chile (BSAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.29-0.05 (-0.23%)
At close: 4:00PM EDT
21.29 -0.02 (-0.09%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202121.3721.3921.0721.2921.29491,643
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
27 Apr 202123.8023.9823.3123.4023.40245,400
26 Apr 202123.5323.9423.5323.8123.81387,000
23 Apr 202123.6123.8123.3123.4323.43501,300
22 Apr 202124.7524.7723.6023.6123.61447,800
22 Apr 20210.928518 Dividend
21 Apr 202125.6526.1525.6125.8724.94469,400
20 Apr 202125.7525.9525.6125.7024.78450,500
19 Apr 202125.7025.8925.5225.7124.79311,400
16 Apr 202125.6225.7925.3225.6424.72240,200
15 Apr 202125.2825.5825.1525.5424.62321,600
14 Apr 202124.9625.6024.9625.2524.34279,900
13 Apr 202124.6625.1824.6625.0224.12350,500
12 Apr 202124.9325.0624.6724.7723.88132,700
09 Apr 202124.9525.0024.5024.8323.94974,300
08 Apr 202124.7025.1524.5724.9424.041,214,000
07 Apr 202124.5624.6824.4624.6523.77251,800
06 Apr 202124.5224.7824.4124.5923.71299,900
05 Apr 202124.8325.0024.4124.5223.64390,900
01 Apr 202124.8325.0724.6624.7323.84334,500
31 Mar 202124.9325.0524.4624.8323.94969,800
30 Mar 202124.6024.8224.2424.6123.73368,700
29 Mar 202124.4525.0424.2424.4823.60429,600
26 Mar 202124.6324.9024.2224.4923.61626,400
25 Mar 202125.2525.2524.5024.6723.78452,500
24 Mar 202125.0825.8925.0825.4324.52434,000
23 Mar 202124.7725.1524.6824.9824.08402,700
22 Mar 202125.4225.4224.8424.9824.08309,600
19 Mar 202125.3125.6625.1325.6624.74550,400
18 Mar 202124.9825.5724.9525.4424.53338,500
17 Mar 202124.7725.2024.6425.1224.22234,200
16 Mar 202125.2325.2324.8324.9824.08192,700
15 Mar 202125.6425.6425.0425.1624.26255,100
12 Mar 202125.3925.5324.7325.5324.61380,600
11 Mar 202125.4025.7525.2025.7124.79803,800
10 Mar 202125.2425.3124.8924.9424.04724,000
09 Mar 202124.5025.1824.5024.8023.91413,000
08 Mar 202124.2024.4724.0124.4323.55388,000
05 Mar 202124.5524.6523.7824.3523.48501,000
04 Mar 202124.3224.3823.7524.2023.33385,400
03 Mar 202123.5924.6223.5924.3023.43524,500
02 Mar 202123.1523.9923.1523.7422.89527,300
01 Mar 202123.1123.4323.0123.4022.56200,100
26 Feb 202122.9223.1022.5722.5921.78241,800
25 Feb 202123.4723.5722.7722.8422.02317,600
24 Feb 202123.3623.8422.9723.7722.92348,500
23 Feb 202123.0823.4422.8823.1722.34258,300
22 Feb 202123.5923.7323.0323.0722.24675,900
19 Feb 202124.0624.3923.9224.1123.24256,500
18 Feb 202123.7824.0523.5323.8322.97239,400
17 Feb 202123.8424.2623.8323.9923.13393,100
16 Feb 202123.6824.0223.2323.9623.10748,600
12 Feb 202122.2722.6822.1422.4521.64517,300
11 Feb 202121.8022.5121.6522.3221.52655,900
10 Feb 202121.5821.7721.2921.6020.82418,700
09 Feb 202121.0621.3620.8421.2520.49675,800
08 Feb 202120.7721.0420.7421.0020.25310,600
05 Feb 202121.0921.2220.5320.5719.831,442,700
04 Feb 202120.9021.1420.3520.8520.10213,700
03 Feb 202121.1221.1620.9020.9420.19229,000
02 Feb 202121.0821.3521.0021.0920.33202,700
01 Feb 202120.4720.9220.4020.8120.06295,100
29 Jan 202120.8620.9620.1420.1919.47462,000
28 Jan 202120.3020.9820.2120.9320.18370,500
27 Jan 202120.4520.5119.9320.1319.41345,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...