Indicators

Banco Santander Chile ADR (NY: BSAC )

19.99 +0.42 (+2.15%)

Streaming Delayed Price Updated: 1:56 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.725	9.882	9.482	9.577	590,076	-0.14(-1.48%)
Apr 27, 2007	9.405	9.736	9.405	9.721	293,491	-0.02(-0.16%)
Apr 26, 2007	9.829	9.839	9.641	9.736	578,729	-0.11(-1.12%)
Apr 25, 2007	9.800	9.891	9.781	9.847	377,050	+0.03(+0.28%)
Apr 24, 2007	9.936	9.936	9.653	9.820	507,032	-0.12(-1.17%)
Apr 23, 2007	9.942	10.02	9.911	9.936	269,764	-0.01(-0.08%)
Apr 20, 2007	9.936	10.03	9.884	9.944	152,161	+0.03(+0.31%)
Apr 19, 2007	9.841	9.946	9.841	9.913	267,701	-0.05(-0.53%)
Apr 18, 2007	9.955	10.03	9.930	9.965	558,097	-0.34(-3.26%)
Apr 17, 2007	10.28	10.42	10.21	10.30	915,547	+0.07(+0.70%)
Apr 16, 2007	10.15	10.35	10.15	10.23	591,624	+0.13(+1.27%)
Apr 13, 2007	9.951	10.14	9.951	10.10	397,167	+0.10(+1.01%)
Apr 12, 2007	9.888	10.000	9.810	10.000	340,429	+0.08(+0.76%)
Apr 11, 2007	9.986	10.01	9.880	9.924	668,478	-0.03(-0.35%)
Apr 10, 2007	10.03	10.03	9.917	9.959	496,716	-0.03(-0.29%)
Apr 09, 2007	9.946	10.01	9.913	9.988	822,187	+0.11(+1.16%)
Apr 05, 2007	9.913	9.913	9.779	9.874	465,768	+0.02(+0.20%)
Apr 04, 2007	9.791	9.909	9.789	9.855	1,625,290	+0.02(+0.20%)
Apr 03, 2007	9.793	9.953	9.740	9.835	387,366	+0.03(+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.