Indicators

Banco Santander Chile ADR (NY: BSAC )

18.53 -0.09 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.57	12.77	11.98	11.99	2,941,296	-0.45(-3.62%)
Jan 28, 2010	12.51	12.52	12.25	12.44	1,477,797	+0.00(+0.02%)
Jan 27, 2010	13.10	13.12	12.32	12.44	2,324,181	-1.04(-7.73%)
Jan 26, 2010	13.50	13.66	13.42	13.48	1,195,973	-0.02(-0.17%)
Jan 25, 2010	13.20	13.52	13.10	13.50	783,120	+0.51(+3.93%)
Jan 22, 2010	12.94	13.18	12.81	12.99	1,634,894	-0.22(-1.69%)
Jan 21, 2010	13.58	13.58	13.16	13.21	950,699	-0.27(-2.03%)
Jan 20, 2010	13.63	13.63	13.41	13.49	950,663	-0.21(-1.52%)
Jan 19, 2010	13.64	13.71	13.54	13.69	753,292	+0.05(+0.40%)
Jan 15, 2010	13.33	13.64	13.64	13.64	2,718,274	+0.30(+2.28%)
Jan 14, 2010	13.22	13.36	13.16	13.33	700,659	+0.11(+0.85%)
Jan 13, 2010	13.18	13.24	13.03	13.22	681,734	+0.14(+1.05%)
Jan 12, 2010	13.13	13.24	13.02	13.08	891,124	-0.20(-1.49%)
Jan 11, 2010	13.53	13.70	13.22	13.28	627,199	-0.19(-1.38%)
Jan 08, 2010	13.31	13.50	13.29	13.47	708,386	+0.22(+1.70%)
Jan 07, 2010	13.09	13.31	12.95	13.24	807,600	+0.20(+1.52%)
Jan 06, 2010	12.80	13.10	12.76	13.05	2,233,921	+0.22(+1.69%)
Jan 05, 2010	12.88	12.88	12.41	12.83	655,129	+0.26(+2.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.