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 (%)
Sep 30, 2019	22.16	22.16	21.48	21.63	247,530	-0.50(-2.27%)
Sep 27, 2019	21.92	22.26	21.87	22.13	255,399	+0.17(+0.77%)
Sep 26, 2019	22.08	22.15	21.95	21.96	200,805	-0.05(-0.21%)
Sep 25, 2019	21.73	22.07	21.73	22.01	194,016	+0.15(+0.67%)
Sep 24, 2019	21.88	22.00	21.78	21.86	190,622	-0.08(-0.39%)
Sep 23, 2019	21.89	22.19	21.85	21.95	297,849	-0.08(-0.39%)
Sep 20, 2019	22.06	22.16	21.99	22.03	183,297	+0.00(+0.00%)
Sep 19, 2019	22.10	22.28	22.02	22.03	124,941	-0.15(-0.66%)
Sep 18, 2019	22.24	22.29	22.10	22.18	155,503	-0.13(-0.59%)
Sep 17, 2019	22.36	22.38	22.11	22.31	474,981	-0.19(-0.82%)
Sep 16, 2019	22.40	22.61	22.32	22.50	288,987	-0.05(-0.24%)
Sep 13, 2019	22.55	22.60	22.43	22.55	118,185	+0.16(+0.72%)
Sep 12, 2019	22.27	22.43	22.20	22.39	188,172	+0.16(+0.73%)
Sep 11, 2019	22.09	22.23	21.83	22.23	316,364	+0.21(+0.95%)
Sep 10, 2019	21.90	22.12	21.83	22.02	658,120	+0.04(+0.18%)
Sep 09, 2019	22.14	22.14	21.95	21.98	452,661	-0.03(-0.14%)
Sep 06, 2019	21.95	22.13	21.94	22.01	401,545	+0.08(+0.35%)
Sep 05, 2019	22.03	22.06	21.75	21.93	237,113	+0.16(+0.75%)
Sep 04, 2019	21.87	21.92	21.71	21.77	221,767	+0.14(+0.64%)

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.