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
2018-06-20 5.49 5.55 5.48 5.48 630,841
2018-06-19 5.34 5.44 5.34 5.435 478,684
2018-06-18 5.40 5.43 5.39 5.43 621,542
2018-06-15 5.39 5.48 5.39 5.455 768,788
2018-06-14 5.58 5.60 5.56 5.565 546,837
2018-06-13 5.635 5.665 5.595 5.64 525,879
2018-06-12 5.725 5.725 5.635 5.635 488,327
2018-06-11 5.625 5.73 5.62 5.72 1,058,870
2018-06-08 5.54 5.56 5.515 5.55 442,361
2018-06-07 5.68 5.68 5.57 5.605 594,035
2018-06-06 5.56 5.655 5.55 5.655 664,788
2018-06-05 5.57 5.575 5.485 5.505 460,036
2018-06-04 5.64 5.64 5.58 5.59 519,840
2018-06-01 5.57 5.605 5.525 5.565 1,149,514
2018-05-31 5.47 5.47 5.33 5.455 1,431,570
2018-05-30 5.49 5.505 5.405 5.48 683,257
2018-05-29 5.39 5.42 5.25 5.305 2,541,887
2018-05-25 5.75 5.84 5.75 5.835 673,802
2018-05-24 6.03 6.045 5.98 6.015 415,479
2018-05-23 6.01 6.055 6.005 6.055 742,777
2018-05-22 6.20 6.21 6.175 6.195 938,672
2018-05-21 6.10 6.10 6.075 6.075 217,505
2018-05-18 6.16 6.17 6.115 6.125 362,223
2018-05-17 6.32 6.325 6.29 6.295 196,343
2018-05-16 6.33 6.365 6.28 6.305 657,391
2018-05-15 6.52 6.52 6.44 6.475 309,539
2018-05-14 6.59 6.595 6.555 6.565 221,131
2018-05-11 6.60 6.605 6.575 6.575 185,204
2018-05-10 6.50 6.56 6.48 6.555 165,164
2018-05-09 6.43 6.495 6.43 6.49 314,980

» 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.