Indicators

Banco Santander Chile ADR (NY: BSAC )

18.51 -0.45 (-2.37%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.02	14.43	14.02	14.38	807,828	+0.29(+2.09%)
Jun 27, 2013	13.81	14.22	13.81	14.09	607,814	+0.39(+2.83%)
Jun 26, 2013	13.43	13.79	13.42	13.70	1,229,578	+0.49(+3.74%)
Jun 25, 2013	13.04	13.22	13.00	13.21	588,106	+0.31(+2.37%)
Jun 24, 2013	13.03	13.03	12.78	12.90	678,324	-0.34(-2.58%)
Jun 21, 2013	13.18	13.29	12.96	13.24	902,096	+0.10(+0.76%)
Jun 20, 2013	13.53	13.53	13.14	13.14	642,156	-0.58(-4.20%)
Jun 19, 2013	13.89	14.04	13.71	13.72	324,906	-0.13(-0.93%)
Jun 18, 2013	14.08	14.09	13.85	13.85	400,232	-0.31(-2.16%)
Jun 17, 2013	14.22	14.31	14.05	14.15	719,257	+0.04(+0.25%)
Jun 14, 2013	14.18	14.29	14.09	14.12	996,475	-0.09(-0.66%)
Jun 13, 2013	13.71	14.28	13.69	14.21	612,773	+0.51(+3.74%)
Jun 12, 2013	13.81	13.89	13.64	13.70	522,507	-0.07(-0.51%)
Jun 11, 2013	13.75	13.88	13.67	13.77	703,036	-0.12(-0.89%)
Jun 10, 2013	14.13	14.30	13.89	13.89	533,692	-0.13(-0.92%)
Jun 07, 2013	14.18	14.32	14.02	14.02	371,103	-0.15(-1.08%)
Jun 06, 2013	14.08	14.18	14.01	14.18	485,562	+0.05(+0.38%)
Jun 05, 2013	14.35	14.35	14.09	14.12	375,671	-0.22(-1.52%)
Jun 04, 2013	14.12	14.42	14.00	14.34	1,037,358	+0.23(+1.63%)

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.