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
2018-12-10 4.505 4.505 4.395 4.435 785,561
2018-12-07 4.60 4.625 4.51 4.525 747,594
2018-12-06 4.58 4.615 4.52 4.615 1,015,094
2018-12-04 4.80 4.80 4.625 4.64 970,021
2018-12-03 4.86 4.87 4.845 4.865 515,312
2018-11-30 4.76 4.765 4.73 4.75 293,996
2018-11-29 4.82 4.83 4.785 4.825 288,747
2018-11-28 4.81 4.865 4.77 4.865 472,326
2018-11-27 4.74 4.77 4.725 4.765 444,427
2018-11-26 4.79 4.815 4.76 4.795 758,527
2018-11-23 4.635 4.65 4.63 4.65 380,219
2018-11-21 4.71 4.755 4.70 4.715 514,178
2018-11-20 4.72 4.72 4.635 4.655 537,835
2018-11-19 4.85 4.865 4.795 4.835 771,963
2018-11-16 4.83 4.86 4.80 4.835 358,456
2018-11-15 4.75 4.86 4.75 4.835 677,938
2018-11-14 4.86 4.89 4.795 4.865 564,764
2018-11-13 4.81 4.88 4.81 4.855 929,209
2018-11-12 4.775 4.775 4.715 4.73 1,417,440
2018-11-09 4.82 4.90 4.785 4.895 961,221
2018-11-08 4.97 4.97 4.81 4.815 659,371
2018-11-07 4.97 4.985 4.935 4.965 791,577
2018-11-06 4.83 4.945 4.80 4.945 1,243,085
2018-11-05 4.92 4.93 4.83 4.845 637,678
2018-11-02 4.92 4.94 4.885 4.935 425,315
2018-11-01 4.865 4.885 4.825 4.875 927,474
2018-10-31 4.795 4.81 4.775 4.775 824,792
2018-10-30 4.705 4.725 4.685 4.715 1,021,379
2018-10-29 4.74 4.74 4.64 4.665 644,836
2018-10-26 4.57 4.635 4.52 4.635 1,113,172

» 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.