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 (%)
Jul 29, 2016	13.72	14.09	13.72	14.05	531,664	+0.23(+1.68%)
Jul 28, 2016	13.93	13.94	13.70	13.82	688,666	-0.13(-0.93%)
Jul 27, 2016	14.11	14.15	13.88	13.95	819,643	-0.13(-0.92%)
Jul 26, 2016	14.04	14.09	13.98	14.08	353,059	+0.05(+0.34%)
Jul 25, 2016	14.10	14.10	13.98	14.03	406,081	-0.10(-0.73%)
Jul 22, 2016	14.11	14.17	14.07	14.13	392,204	+0.07(+0.49%)
Jul 21, 2016	14.19	14.19	14.02	14.06	301,913	-0.10(-0.72%)
Jul 20, 2016	14.02	14.26	14.00	14.17	1,289,638	+0.15(+1.07%)
Jul 19, 2016	13.92	14.03	13.90	14.02	559,501	+0.00(+0.00%)
Jul 18, 2016	13.90	14.04	13.74	14.02	498,967	+0.14(+0.98%)
Jul 15, 2016	13.86	13.97	13.79	13.88	465,950	+0.07(+0.49%)
Jul 14, 2016	13.78	13.89	13.64	13.81	427,740	+0.18(+1.30%)
Jul 13, 2016	13.58	13.72	13.50	13.63	686,547	+0.07(+0.50%)
Jul 12, 2016	13.53	13.69	13.50	13.57	617,483	+0.17(+1.28%)
Jul 11, 2016	13.40	13.53	13.37	13.40	554,897	+0.08(+0.62%)
Jul 08, 2016	13.26	13.35	13.10	13.31	453,909	+0.21(+1.62%)
Jul 07, 2016	13.12	13.19	13.07	13.10	403,144	-0.01(-0.05%)
Jul 06, 2016	13.09	13.13	12.97	13.11	382,510	+0.01(+0.05%)
Jul 05, 2016	13.10	13.17	13.01	13.10	557,713	-0.12(-0.93%)

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.