BANCO SANTANDER CHILE NEW SP ADR REP Historical Stock Price

Below is the stock price history for Banco Santander Chile New Sp Adr Rep SAN. Data is recorded each day for the historical open, high, low, close and volume. The Banco Santander Chile New Sp Adr Rep stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Banco Santander Chile New Sp Adr Rep Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 6.47 6.495 6.44 6.455 187,305
2017-11-21 6.44 6.44 6.405 6.405 156,398
2017-11-20 6.44 6.44 6.395 6.41 155,450
2017-11-17 6.48 6.48 6.44 6.46 262,967
2017-11-16 6.53 6.53 6.49 6.505 74,393
2017-11-15 6.39 6.50 6.38 6.49 241,822
2017-11-14 6.43 6.43 6.39 6.395 242,432
2017-11-13 6.405 6.44 6.40 6.425 220,232
2017-11-10 6.50 6.535 6.465 6.465 247,325
2017-11-09 6.47 6.475 6.40 6.46 295,790
2017-11-08 6.45 6.49 6.43 6.475 226,296
2017-11-07 6.53 6.545 6.455 6.455 292,110
2017-11-06 6.525 6.56 6.505 6.56 287,424
2017-11-03 6.58 6.595 6.555 6.595 384,711
2017-11-02 6.72 6.765 6.72 6.765 284,573
2017-11-01 6.76 6.77 6.73 6.765 223,885
2017-10-31 6.75 6.785 6.74 6.74 303,841
2017-10-30 6.755 6.765 6.73 6.735 339,674
2017-10-27 6.53 6.62 6.53 6.535 433,930
2017-10-26 6.85 6.85 6.72 6.735 467,773
2017-10-25 6.68 6.68 6.595 6.62 499,005
2017-10-24 6.60 6.61 6.55 6.60 291,455
2017-10-23 6.53 6.53 6.465 6.465 175,154
2017-10-20 6.60 6.61 6.585 6.585 178,818
2017-10-19 6.56 6.60 6.56 6.585 197,770
2017-10-18 6.57 6.635 6.57 6.625 258,492
2017-10-17 6.60 6.62 6.56 6.56 275,205
2017-10-16 6.51 6.515 6.47 6.515 259,953
2017-10-13 6.61 6.63 6.585 6.585 315,402
2017-10-12 6.66 6.675 6.635 6.65 345,132

» More Banco Santander Chile New Sp Adr Rep Stock Price History

To see other companies like Banco Santander Chile New Sp Adr Rep (SAN), view our stock market today for news, and other data.