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
2018-09-19 5.21 5.25 5.20 5.245 744,564
2018-09-18 5.10 5.165 5.10 5.145 1,092,137
2018-09-17 5.05 5.085 5.05 5.055 270,968
2018-09-14 4.97 4.995 4.965 4.975 527,895
2018-09-13 5.03 5.05 4.975 4.98 579,057
2018-09-12 4.90 4.94 4.90 4.925 379,293
2018-09-11 4.88 4.925 4.88 4.92 324,364
2018-09-10 4.98 4.98 4.92 4.925 576,941
2018-09-07 4.84 4.865 4.83 4.855 793,517
2018-09-06 4.96 4.98 4.905 4.925 380,840
2018-09-05 4.98 5.01 4.965 4.975 378,605
2018-09-04 4.92 4.99 4.90 4.965 806,468
2018-08-31 5.00 5.005 4.95 4.975 370,919
2018-08-30 5.05 5.05 4.985 4.995 428,458
2018-08-29 5.08 5.12 5.06 5.115 432,083
2018-08-28 5.15 5.15 5.095 5.095 398,516
2018-08-27 5.085 5.135 5.085 5.125 138,683
2018-08-24 5.08 5.085 5.055 5.065 298,087
2018-08-23 5.05 5.065 5.015 5.015 561,464
2018-08-22 5.06 5.08 5.06 5.075 787,189
2018-08-21 5.09 5.135 5.085 5.105 552,585
2018-08-20 4.985 5.01 4.985 4.995 169,547
2018-08-17 4.96 5.01 4.935 4.995 335,362
2018-08-16 5.00 5.025 4.985 4.995 512,964
2018-08-15 4.90 4.975 4.885 4.965 625,426
2018-08-14 5.06 5.08 5.02 5.065 847,855
2018-08-13 5.10 5.10 5.045 5.045 1,060,356
2018-08-10 5.16 5.195 5.14 5.185 1,625,390
2018-08-09 5.39 5.395 5.36 5.365 268,206
2018-08-08 5.41 5.45 5.395 5.44 220,764

» 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.