Indicators

Banco Santander Chile ADR (NY: BSAC )

18.89 -0.51 (-2.63%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.34	16.34	16.15	16.22	1,742,527	-0.13(-0.83%)
Jun 27, 2014	16.37	16.44	16.34	16.35	1,362,705	-0.01(-0.04%)
Jun 26, 2014	16.48	16.48	16.26	16.36	454,314	-0.10(-0.63%)
Jun 25, 2014	16.34	16.56	16.27	16.46	362,490	+0.09(+0.52%)
Jun 24, 2014	16.25	16.38	16.17	16.37	770,313	+0.13(+0.83%)
Jun 23, 2014	16.12	16.26	16.04	16.24	623,155	+0.10(+0.65%)
Jun 20, 2014	16.36	16.37	16.09	16.14	499,087	-0.28(-1.72%)
Jun 19, 2014	16.25	16.42	16.17	16.42	590,891	+0.21(+1.29%)
Jun 18, 2014	15.93	16.23	15.88	16.21	519,465	+0.27(+1.69%)
Jun 17, 2014	16.01	16.10	15.92	15.94	1,045,778	-0.16(-0.99%)
Jun 16, 2014	16.16	16.16	16.00	16.10	558,378	-0.02(-0.11%)
Jun 13, 2014	16.11	16.18	16.05	16.12	692,875	+0.01(+0.08%)
Jun 12, 2014	16.03	16.15	15.96	16.11	565,948	+0.13(+0.81%)
Jun 11, 2014	16.02	16.06	15.88	15.98	955,717	-0.10(-0.65%)
Jun 10, 2014	15.99	16.12	15.87	16.08	514,398	+0.32(+2.02%)
Jun 06, 2014	15.84	15.84	15.69	15.76	352,495	+0.07(+0.43%)
Jun 05, 2014	15.59	15.74	15.44	15.69	553,816	+0.23(+1.47%)
Jun 04, 2014	15.50	15.55	15.36	15.47	272,592	-0.03(-0.20%)
Jun 03, 2014	15.46	15.60	15.39	15.50	284,276	+0.06(+0.36%)

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.