Indicators

Banco Santander Chile ADR (NY: BSAC )

18.88 -0.07 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	18.74	18.80	18.56	18.70	357,667	-0.04(-0.20%)
Oct 28, 2010	18.89	18.95	18.62	18.74	545,381	+0.02(+0.11%)
Oct 27, 2010	19.04	19.06	18.52	18.72	685,791	-0.45(-2.35%)
Oct 25, 2010	18.96	19.42	18.91	19.17	952,496	+0.35(+1.87%)
Oct 22, 2010	18.48	18.86	18.48	18.82	582,536	+0.25(+1.36%)
Oct 21, 2010	18.78	18.78	18.34	18.57	420,265	-0.11(-0.61%)
Oct 20, 2010	18.08	18.73	18.08	18.68	523,064	+0.47(+2.59%)
Oct 19, 2010	18.31	18.51	18.04	18.21	630,622	-0.41(-2.21%)
Oct 18, 2010	18.52	18.67	18.24	18.62	1,887,703	-0.01(-0.05%)
Oct 15, 2010	18.94	18.98	18.50	18.63	1,103,411	-0.19(-1.03%)
Oct 14, 2010	19.14	19.18	18.77	18.83	765,763	-0.41(-2.13%)
Oct 13, 2010	18.92	19.33	18.92	19.24	954,517	+0.38(+2.03%)
Oct 12, 2010	18.69	18.89	18.69	18.85	794,647	+0.12(+0.63%)
Oct 11, 2010	18.94	18.94	18.33	18.74	904,232	-0.14(-0.73%)
Oct 08, 2010	18.87	19.04	18.72	18.87	923,399	-0.08(-0.40%)
Oct 07, 2010	19.45	19.45	18.91	18.95	1,243	-0.47(-2.43%)
Oct 06, 2010	19.59	19.76	19.38	19.42	877,383	-0.17(-0.84%)
Oct 05, 2010	19.32	19.59	19.32	19.59	985,992	+0.24(+1.26%)
Oct 04, 2010	19.52	19.74	19.32	19.34	1,137,714	-0.25(-1.26%)

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.